Identifier on Kucoin: CSIX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-07 |
0.0522 USDT |
1,829,361.3572 |
0.0528 USDT |
0.0501 USDT |
0.0543 USDT |
0.0506 USDT |
| 2024-05-06 |
0.0544 USDT |
2,262,908.2733 |
0.0547 USDT |
0.0518 USDT |
0.0577 USDT |
0.0530 USDT |
| 2024-05-05 |
0.0542 USDT |
1,266,067.0218 |
0.0546 USDT |
0.0532 USDT |
0.0550 USDT |
0.0548 USDT |
| 2024-05-04 |
0.0559 USDT |
1,618,787.1863 |
0.0555 USDT |
0.0541 USDT |
0.0581 USDT |
0.0547 USDT |
| 2024-05-03 |
0.0541 USDT |
2,539,925.3643 |
0.0538 USDT |
0.0525 USDT |
0.0568 USDT |
0.0552 USDT |
| 2024-05-02 |
0.0548 USDT |
1,594,903.6439 |
0.0551 USDT |
0.0537 USDT |
0.0565 USDT |
0.0540 USDT |
| 2024-05-01 |
0.0524 USDT |
2,580,378.5088 |
0.0520 USDT |
0.0500 USDT |
0.0581 USDT |
0.0551 USDT |
| 2024-04-30 |
0.0544 USDT |
2,381,623.0339 |
0.0589 USDT |
0.0519 USDT |
0.0602 USDT |
0.0519 USDT |
| 2024-04-29 |
0.0591 USDT |
3,157,999.9548 |
0.0582 USDT |
0.0556 USDT |
0.0650 USDT |
0.0572 USDT |
| 2024-04-28 |
0.0557 USDT |
2,668,215.8891 |
0.0549 USDT |
0.0534 USDT |
0.0586 USDT |
0.0580 USDT |
| 2024-04-27 |
0.0557 USDT |
2,029,114.9601 |
0.0587 USDT |
0.0533 USDT |
0.0592 USDT |
0.0551 USDT |
| 2024-04-26 |
0.0578 USDT |
2,031,563.1562 |
0.0559 USDT |
0.0548 USDT |
0.0605 USDT |
0.0586 USDT |
| 2024-04-25 |
0.0559 USDT |
1,933,003.5553 |
0.0556 USDT |
0.0531 USDT |
0.0573 USDT |
0.0559 USDT |
| 2024-04-24 |
0.0554 USDT |
2,980,724.3842 |
0.0538 USDT |
0.0530 USDT |
0.0574 USDT |
0.0553 USDT |
| 2024-04-23 |
0.0563 USDT |
4,238,500.3743 |
0.0588 USDT |
0.0521 USDT |
0.0595 USDT |
0.0552 USDT |
| 2024-04-22 |
0.0599 USDT |
2,247,802.1622 |
0.0588 USDT |
0.0581 USDT |
0.0617 USDT |
0.0590 USDT |
| 2024-04-21 |
0.0594 USDT |
1,400,885.5058 |
0.0596 USDT |
0.0574 USDT |
0.0611 USDT |
0.0582 USDT |