Identifier on Kucoin: CSIX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-16 |
0.0169 USDT |
6,960,146.6646 |
0.0176 USDT |
0.0161 USDT |
0.0177 USDT |
0.0163 USDT |
| 2024-09-15 |
0.0183 USDT |
20,875,485.2211 |
0.0178 USDT |
0.0175 USDT |
0.0197 USDT |
0.0181 USDT |
| 2024-09-14 |
0.0155 USDT |
17,056,733.5540 |
0.0149 USDT |
0.0139 USDT |
0.0183 USDT |
0.0168 USDT |
| 2024-09-13 |
0.0146 USDT |
15,007,656.5461 |
0.0151 USDT |
0.0141 USDT |
0.0154 USDT |
0.0147 USDT |
| 2024-09-12 |
0.0152 USDT |
11,722,063.6894 |
0.0154 USDT |
0.0144 USDT |
0.0161 USDT |
0.0152 USDT |
| 2024-09-11 |
0.0154 USDT |
15,446,192.4299 |
0.0165 USDT |
0.0143 USDT |
0.0167 USDT |
0.0150 USDT |
| 2024-09-10 |
0.0164 USDT |
11,226,244.7737 |
0.0166 USDT |
0.0159 USDT |
0.0173 USDT |
0.0167 USDT |
| 2024-09-09 |
0.0167 USDT |
8,796,819.9105 |
0.0171 USDT |
0.0154 USDT |
0.0177 USDT |
0.0167 USDT |
| 2024-09-08 |
0.0164 USDT |
9,514,492.1226 |
0.0164 USDT |
0.0156 USDT |
0.0176 USDT |
0.0171 USDT |
| 2024-09-07 |
0.0163 USDT |
4,464,696.9032 |
0.0163 USDT |
0.0157 USDT |
0.0176 USDT |
0.0162 USDT |
| 2024-09-06 |
0.0160 USDT |
8,717,439.5530 |
0.0168 USDT |
0.0152 USDT |
0.0170 USDT |
0.0162 USDT |
| 2024-09-05 |
0.0172 USDT |
5,659,686.4306 |
0.0169 USDT |
0.0162 USDT |
0.0184 USDT |
0.0165 USDT |
| 2024-09-04 |
0.0169 USDT |
8,615,616.4668 |
0.0180 USDT |
0.0160 USDT |
0.0182 USDT |
0.0168 USDT |
| 2024-09-03 |
0.0181 USDT |
6,437,069.3882 |
0.0192 USDT |
0.0168 USDT |
0.0200 USDT |
0.0172 USDT |
| 2024-09-02 |
0.0189 USDT |
7,663,183.7705 |
0.0197 USDT |
0.0173 USDT |
0.0198 USDT |
0.0189 USDT |
| 2024-09-01 |
0.0202 USDT |
7,493,870.7288 |
0.0214 USDT |
0.0194 USDT |
0.0216 USDT |
0.0203 USDT |
| 2024-08-31 |
0.0214 USDT |
2,407,330.9645 |
0.0213 USDT |
0.0209 USDT |
0.0220 USDT |
0.0212 USDT |
| 2024-08-30 |
0.0207 USDT |
5,522,339.2540 |
0.0219 USDT |
0.0193 USDT |
0.0222 USDT |
0.0214 USDT |
| 2024-08-29 |
0.0223 USDT |
3,396,175.0218 |
0.0217 USDT |
0.0217 USDT |
0.0228 USDT |
0.0221 USDT |
| 2024-08-28 |
0.0217 USDT |
3,843,209.1989 |
0.0216 USDT |
0.0209 USDT |
0.0227 USDT |
0.0215 USDT |
| 2024-08-27 |
0.0231 USDT |
4,888,749.3345 |
0.0243 USDT |
0.0215 USDT |
0.0244 USDT |
0.0216 USDT |
| 2024-08-26 |
0.0252 USDT |
3,320,501.6055 |
0.0265 USDT |
0.0239 USDT |
0.0266 USDT |
0.0241 USDT |
| 2024-08-25 |
0.0254 USDT |
2,572,310.2029 |
0.0263 USDT |
0.0246 USDT |
0.0265 USDT |
0.0254 USDT |
| 2024-08-24 |
0.0258 USDT |
6,806,593.6418 |
0.0269 USDT |
0.0238 USDT |
0.0272 USDT |
0.0267 USDT |
| 2024-08-23 |
0.0277 USDT |
3,615,109.3423 |
0.0259 USDT |
0.0257 USDT |
0.0293 USDT |
0.0290 USDT |
| 2024-08-22 |
0.0253 USDT |
3,275,348.0103 |
0.0244 USDT |
0.0239 USDT |
0.0266 USDT |
0.0259 USDT |
| 2024-08-21 |
0.0239 USDT |
3,107,121.5247 |
0.0237 USDT |
0.0229 USDT |
0.0251 USDT |
0.0244 USDT |
| 2024-08-20 |
0.0236 USDT |
10,099,347.2541 |
0.0205 USDT |
0.0204 USDT |
0.0268 USDT |
0.0238 USDT |
| 2024-08-19 |
0.0200 USDT |
2,960,570.0846 |
0.0200 USDT |
0.0194 USDT |
0.0205 USDT |
0.0204 USDT |
| 2024-08-18 |
0.0206 USDT |
3,512,205.9315 |
0.0205 USDT |
0.0201 USDT |
0.0212 USDT |
0.0207 USDT |
| 2024-08-17 |
0.0201 USDT |
3,334,028.3282 |
0.0199 USDT |
0.0195 USDT |
0.0206 USDT |
0.0206 USDT |
| 2024-08-16 |
0.0199 USDT |
2,595,652.3957 |
0.0199 USDT |
0.0192 USDT |
0.0203 USDT |
0.0198 USDT |
| 2024-08-15 |
0.0206 USDT |
2,744,717.0816 |
0.0205 USDT |
0.0199 USDT |
0.0213 USDT |
0.0201 USDT |
| 2024-08-14 |
0.0209 USDT |
3,287,131.9401 |
0.0200 USDT |
0.0199 USDT |
0.0220 USDT |
0.0205 USDT |
| 2024-08-13 |
0.0200 USDT |
3,783,092.2689 |
0.0201 USDT |
0.0197 USDT |
0.0204 USDT |
0.0200 USDT |
| 2024-08-12 |
0.0201 USDT |
4,056,252.9630 |
0.0200 USDT |
0.0197 USDT |
0.0207 USDT |
0.0204 USDT |
| 2024-08-11 |
0.0211 USDT |
4,330,946.5192 |
0.0216 USDT |
0.0196 USDT |
0.0224 USDT |
0.0201 USDT |
| 2024-08-10 |
0.0212 USDT |
4,904,115.7219 |
0.0203 USDT |
0.0203 USDT |
0.0231 USDT |
0.0217 USDT |
| 2024-08-09 |
0.0205 USDT |
3,334,779.2962 |
0.0212 USDT |
0.0199 USDT |
0.0215 USDT |
0.0206 USDT |
| 2024-08-08 |
0.0201 USDT |
4,299,549.2853 |
0.0196 USDT |
0.0188 USDT |
0.0212 USDT |
0.0203 USDT |
| 2024-08-07 |
0.0208 USDT |
3,861,643.8898 |
0.0213 USDT |
0.0194 USDT |
0.0218 USDT |
0.0203 USDT |
| 2024-08-06 |
0.0215 USDT |
4,413,668.8311 |
0.0204 USDT |
0.0202 USDT |
0.0233 USDT |
0.0217 USDT |
| 2024-08-05 |
0.0197 USDT |
6,565,744.7779 |
0.0222 USDT |
0.0180 USDT |
0.0222 USDT |
0.0203 USDT |
| 2024-08-04 |
0.0231 USDT |
4,834,754.4937 |
0.0233 USDT |
0.0210 USDT |
0.0257 USDT |
0.0223 USDT |
| 2024-08-03 |
0.0239 USDT |
3,556,957.5213 |
0.0248 USDT |
0.0231 USDT |
0.0250 USDT |
0.0241 USDT |
| 2024-08-02 |
0.0257 USDT |
3,155,487.3984 |
0.0262 USDT |
0.0248 USDT |
0.0263 USDT |
0.0252 USDT |
| 2024-08-01 |
0.0266 USDT |
3,401,906.6066 |
0.0274 USDT |
0.0254 USDT |
0.0280 USDT |
0.0262 USDT |
| 2024-07-31 |
0.0285 USDT |
2,398,190.0265 |
0.0286 USDT |
0.0280 USDT |
0.0297 USDT |
0.0280 USDT |
| 2024-07-30 |
0.0288 USDT |
2,810,281.5882 |
0.0294 USDT |
0.0281 USDT |
0.0296 USDT |
0.0286 USDT |
| 2024-07-29 |
0.0298 USDT |
2,835,553.4408 |
0.0295 USDT |
0.0283 USDT |
0.0316 USDT |
0.0297 USDT |