Identifier on Kucoin: CSIX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-26 |
0.0285 USDT |
5,374,563.4657 |
0.0293 USDT |
0.0274 USDT |
0.0304 USDT |
0.0279 USDT |
| 2024-06-25 |
0.0287 USDT |
5,343,839.6366 |
0.0272 USDT |
0.0271 USDT |
0.0307 USDT |
0.0292 USDT |
| 2024-06-24 |
0.0275 USDT |
4,807,939.2975 |
0.0284 USDT |
0.0258 USDT |
0.0288 USDT |
0.0273 USDT |
| 2024-06-23 |
0.0287 USDT |
3,343,069.4106 |
0.0290 USDT |
0.0278 USDT |
0.0298 USDT |
0.0288 USDT |
| 2024-06-22 |
0.0282 USDT |
3,855,372.6541 |
0.0277 USDT |
0.0271 USDT |
0.0295 USDT |
0.0285 USDT |
| 2024-06-21 |
0.0285 USDT |
7,938,111.7674 |
0.0296 USDT |
0.0268 USDT |
0.0311 USDT |
0.0279 USDT |
| 2024-06-20 |
0.0309 USDT |
6,250,823.8220 |
0.0291 USDT |
0.0286 USDT |
0.0334 USDT |
0.0302 USDT |
| 2024-06-19 |
0.0297 USDT |
3,608,095.5580 |
0.0288 USDT |
0.0284 USDT |
0.0321 USDT |
0.0299 USDT |
| 2024-06-18 |
0.0286 USDT |
4,034,624.1707 |
0.0310 USDT |
0.0266 USDT |
0.0311 USDT |
0.0289 USDT |
| 2024-06-17 |
0.0306 USDT |
5,010,762.8568 |
0.0321 USDT |
0.0291 USDT |
0.0329 USDT |
0.0309 USDT |
| 2024-06-16 |
0.0290 USDT |
3,258,033.8670 |
0.0282 USDT |
0.0278 USDT |
0.0325 USDT |
0.0311 USDT |
| 2024-06-15 |
0.0281 USDT |
3,306,337.6778 |
0.0283 USDT |
0.0270 USDT |
0.0291 USDT |
0.0284 USDT |
| 2024-06-14 |
0.0297 USDT |
5,142,830.1168 |
0.0300 USDT |
0.0280 USDT |
0.0315 USDT |
0.0293 USDT |
| 2024-06-13 |
0.0317 USDT |
6,832,509.7667 |
0.0355 USDT |
0.0300 USDT |
0.0356 USDT |
0.0302 USDT |
| 2024-06-12 |
0.0342 USDT |
4,579,102.0416 |
0.0339 USDT |
0.0318 USDT |
0.0359 USDT |
0.0339 USDT |
| 2024-06-11 |
0.0307 USDT |
7,389,518.9149 |
0.0308 USDT |
0.0291 USDT |
0.0347 USDT |
0.0323 USDT |
| 2024-06-10 |
0.0323 USDT |
3,514,526.2610 |
0.0327 USDT |
0.0309 USDT |
0.0337 USDT |
0.0315 USDT |
| 2024-06-09 |
0.0325 USDT |
16,259,554.9364 |
0.0372 USDT |
0.0305 USDT |
0.0372 USDT |
0.0335 USDT |
| 2024-06-08 |
0.0374 USDT |
3,687,028.1448 |
0.0373 USDT |
0.0363 USDT |
0.0391 USDT |
0.0374 USDT |
| 2024-06-07 |
0.0389 USDT |
4,220,959.2808 |
0.0407 USDT |
0.0357 USDT |
0.0409 USDT |
0.0370 USDT |
| 2024-06-06 |
0.0413 USDT |
3,771,597.9543 |
0.0405 USDT |
0.0400 USDT |
0.0450 USDT |
0.0410 USDT |
| 2024-06-05 |
0.0416 USDT |
2,897,495.4444 |
0.0421 USDT |
0.0402 USDT |
0.0439 USDT |
0.0406 USDT |
| 2024-06-04 |
0.0426 USDT |
3,382,245.5037 |
0.0429 USDT |
0.0408 USDT |
0.0465 USDT |
0.0422 USDT |
| 2024-06-03 |
0.0436 USDT |
2,793,050.0803 |
0.0431 USDT |
0.0401 USDT |
0.0454 USDT |
0.0426 USDT |
| 2024-06-02 |
0.0444 USDT |
2,678,283.4655 |
0.0458 USDT |
0.0428 USDT |
0.0461 USDT |
0.0436 USDT |
| 2024-06-01 |
0.0477 USDT |
4,516,115.5584 |
0.0503 USDT |
0.0446 USDT |
0.0524 USDT |
0.0455 USDT |
| 2024-05-31 |
0.0505 USDT |
9,840,913.2565 |
0.0407 USDT |
0.0401 USDT |
0.0598 USDT |
0.0507 USDT |
| 2024-05-30 |
0.0412 USDT |
2,320,777.1848 |
0.0418 USDT |
0.0396 USDT |
0.0428 USDT |
0.0409 USDT |
| 2024-05-29 |
0.0425 USDT |
1,661,400.8107 |
0.0432 USDT |
0.0413 USDT |
0.0436 USDT |
0.0419 USDT |
| 2024-05-28 |
0.0436 USDT |
1,962,248.5012 |
0.0436 USDT |
0.0429 USDT |
0.0448 USDT |
0.0433 USDT |
| 2024-05-27 |
0.0447 USDT |
1,777,672.0799 |
0.0446 USDT |
0.0436 USDT |
0.0461 USDT |
0.0455 USDT |
| 2024-05-26 |
0.0457 USDT |
1,572,015.7174 |
0.0476 USDT |
0.0441 USDT |
0.0481 USDT |
0.0452 USDT |
| 2024-05-25 |
0.0463 USDT |
2,475,488.5484 |
0.0452 USDT |
0.0441 USDT |
0.0495 USDT |
0.0487 USDT |
| 2024-05-24 |
0.0468 USDT |
2,086,137.3146 |
0.0470 USDT |
0.0450 USDT |
0.0498 USDT |
0.0456 USDT |
| 2024-05-23 |
0.0450 USDT |
2,784,947.8439 |
0.0443 USDT |
0.0434 USDT |
0.0471 USDT |
0.0448 USDT |
| 2024-05-22 |
0.0426 USDT |
1,797,220.0817 |
0.0430 USDT |
0.0410 USDT |
0.0435 USDT |
0.0426 USDT |
| 2024-05-21 |
0.0444 USDT |
3,332,277.9421 |
0.0426 USDT |
0.0416 USDT |
0.0490 USDT |
0.0429 USDT |
| 2024-05-20 |
0.0415 USDT |
1,818,323.0608 |
0.0413 USDT |
0.0404 USDT |
0.0430 USDT |
0.0428 USDT |
| 2024-05-19 |
0.0426 USDT |
1,923,898.1126 |
0.0439 USDT |
0.0402 USDT |
0.0447 USDT |
0.0404 USDT |
| 2024-05-18 |
0.0445 USDT |
2,543,581.7359 |
0.0449 USDT |
0.0432 USDT |
0.0470 USDT |
0.0435 USDT |
| 2024-05-17 |
0.0413 USDT |
2,745,026.0770 |
0.0395 USDT |
0.0390 USDT |
0.0449 USDT |
0.0437 USDT |
| 2024-05-16 |
0.0411 USDT |
2,103,595.1122 |
0.0426 USDT |
0.0390 USDT |
0.0441 USDT |
0.0397 USDT |
| 2024-05-15 |
0.0397 USDT |
3,266,739.6717 |
0.0375 USDT |
0.0369 USDT |
0.0443 USDT |
0.0420 USDT |
| 2024-05-14 |
0.0385 USDT |
5,390,827.9102 |
0.0427 USDT |
0.0361 USDT |
0.0432 USDT |
0.0382 USDT |
| 2024-05-13 |
0.0430 USDT |
2,309,911.7873 |
0.0431 USDT |
0.0411 USDT |
0.0443 USDT |
0.0427 USDT |
| 2024-05-12 |
0.0439 USDT |
2,247,506.9110 |
0.0442 USDT |
0.0430 USDT |
0.0454 USDT |
0.0431 USDT |
| 2024-05-11 |
0.0447 USDT |
1,928,802.3167 |
0.0456 USDT |
0.0430 USDT |
0.0480 USDT |
0.0440 USDT |
| 2024-05-10 |
0.0469 USDT |
3,031,193.6326 |
0.0478 USDT |
0.0437 USDT |
0.0534 USDT |
0.0455 USDT |
| 2024-05-09 |
0.0470 USDT |
3,144,160.0696 |
0.0481 USDT |
0.0435 USDT |
0.0491 USDT |
0.0472 USDT |
| 2024-05-08 |
0.0496 USDT |
2,520,546.5948 |
0.0504 USDT |
0.0481 USDT |
0.0518 USDT |
0.0481 USDT |