Identifier on Kucoin: CSIX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-28 |
0.0294 USDT |
1,375,997.6005 |
0.0292 USDT |
0.0288 USDT |
0.0301 USDT |
0.0295 USDT |
| 2024-07-27 |
0.0291 USDT |
1,499,683.8505 |
0.0289 USDT |
0.0285 USDT |
0.0299 USDT |
0.0294 USDT |
| 2024-07-26 |
0.0285 USDT |
1,645,829.6441 |
0.0267 USDT |
0.0266 USDT |
0.0301 USDT |
0.0291 USDT |
| 2024-07-25 |
0.0270 USDT |
4,639,387.5414 |
0.0295 USDT |
0.0258 USDT |
0.0297 USDT |
0.0265 USDT |
| 2024-07-24 |
0.0302 USDT |
1,427,704.1968 |
0.0303 USDT |
0.0297 USDT |
0.0311 USDT |
0.0299 USDT |
| 2024-07-23 |
0.0311 USDT |
2,534,512.4181 |
0.0332 USDT |
0.0298 USDT |
0.0336 USDT |
0.0304 USDT |
| 2024-07-22 |
0.0339 USDT |
3,280,907.4035 |
0.0329 USDT |
0.0325 USDT |
0.0355 USDT |
0.0348 USDT |
| 2024-07-21 |
0.0312 USDT |
5,211,791.5103 |
0.0290 USDT |
0.0287 USDT |
0.0345 USDT |
0.0328 USDT |
| 2024-07-20 |
0.0286 USDT |
2,551,291.2087 |
0.0280 USDT |
0.0275 USDT |
0.0295 USDT |
0.0288 USDT |
| 2024-07-19 |
0.0277 USDT |
1,983,397.4483 |
0.0277 USDT |
0.0268 USDT |
0.0285 USDT |
0.0279 USDT |
| 2024-07-18 |
0.0279 USDT |
3,646,601.0447 |
0.0274 USDT |
0.0270 USDT |
0.0287 USDT |
0.0278 USDT |
| 2024-07-17 |
0.0265 USDT |
6,384,912.3652 |
0.0252 USDT |
0.0250 USDT |
0.0287 USDT |
0.0277 USDT |
| 2024-07-16 |
0.0251 USDT |
3,980,005.4791 |
0.0257 USDT |
0.0243 USDT |
0.0260 USDT |
0.0251 USDT |
| 2024-07-15 |
0.0247 USDT |
5,263,769.2603 |
0.0238 USDT |
0.0236 USDT |
0.0260 USDT |
0.0253 USDT |
| 2024-07-14 |
0.0238 USDT |
3,216,310.0877 |
0.0238 USDT |
0.0232 USDT |
0.0246 USDT |
0.0239 USDT |
| 2024-07-13 |
0.0239 USDT |
3,335,102.3984 |
0.0235 USDT |
0.0235 USDT |
0.0246 USDT |
0.0239 USDT |
| 2024-07-12 |
0.0232 USDT |
3,128,858.9733 |
0.0233 USDT |
0.0230 USDT |
0.0239 USDT |
0.0234 USDT |
| 2024-07-11 |
0.0234 USDT |
5,633,004.1052 |
0.0239 USDT |
0.0224 USDT |
0.0246 USDT |
0.0231 USDT |
| 2024-07-10 |
0.0242 USDT |
5,270,288.4422 |
0.0241 USDT |
0.0232 USDT |
0.0256 USDT |
0.0239 USDT |
| 2024-07-09 |
0.0245 USDT |
4,672,183.6015 |
0.0251 USDT |
0.0238 USDT |
0.0252 USDT |
0.0240 USDT |
| 2024-07-08 |
0.0242 USDT |
4,179,552.8273 |
0.0242 USDT |
0.0229 USDT |
0.0255 USDT |
0.0246 USDT |
| 2024-07-07 |
0.0256 USDT |
3,336,401.0066 |
0.0268 USDT |
0.0242 USDT |
0.0272 USDT |
0.0251 USDT |
| 2024-07-06 |
0.0248 USDT |
4,993,313.9222 |
0.0238 USDT |
0.0231 USDT |
0.0273 USDT |
0.0267 USDT |
| 2024-07-05 |
0.0229 USDT |
6,514,726.7607 |
0.0240 USDT |
0.0204 USDT |
0.0258 USDT |
0.0246 USDT |
| 2024-07-04 |
0.0251 USDT |
4,304,078.9746 |
0.0271 USDT |
0.0239 USDT |
0.0277 USDT |
0.0241 USDT |
| 2024-07-03 |
0.0273 USDT |
4,596,383.5941 |
0.0281 USDT |
0.0262 USDT |
0.0289 USDT |
0.0274 USDT |
| 2024-07-02 |
0.0278 USDT |
4,136,476.1200 |
0.0278 USDT |
0.0271 USDT |
0.0291 USDT |
0.0281 USDT |
| 2024-07-01 |
0.0284 USDT |
3,380,707.4710 |
0.0289 USDT |
0.0274 USDT |
0.0294 USDT |
0.0278 USDT |
| 2024-06-30 |
0.0280 USDT |
3,575,064.8398 |
0.0278 USDT |
0.0274 USDT |
0.0292 USDT |
0.0287 USDT |
| 2024-06-29 |
0.0287 USDT |
3,999,620.5163 |
0.0290 USDT |
0.0275 USDT |
0.0297 USDT |
0.0278 USDT |
| 2024-06-28 |
0.0290 USDT |
3,639,469.8298 |
0.0293 USDT |
0.0281 USDT |
0.0299 USDT |
0.0288 USDT |
| 2024-06-27 |
0.0285 USDT |
3,821,503.3784 |
0.0279 USDT |
0.0274 USDT |
0.0299 USDT |
0.0294 USDT |