Identifier on Kucoin: CSIX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |