Identifier on Kucoin: CSIX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-28 |
0.0695 USDT |
7,080,975.5186 |
0.0638 USDT |
0.0636 USDT |
0.0760 USDT |
0.0730 USDT |
| 2024-01-27 |
0.0629 USDT |
4,191,575.8159 |
0.0635 USDT |
0.0608 USDT |
0.0638 USDT |
0.0635 USDT |
| 2024-01-26 |
0.0618 USDT |
3,696,217.3774 |
0.0623 USDT |
0.0599 USDT |
0.0638 USDT |
0.0629 USDT |
| 2024-01-25 |
0.0614 USDT |
3,438,040.6708 |
0.0634 USDT |
0.0598 USDT |
0.0635 USDT |
0.0628 USDT |
| 2024-01-24 |
0.0620 USDT |
3,034,511.8069 |
0.0630 USDT |
0.0600 USDT |
0.0650 USDT |
0.0615 USDT |
| 2024-01-23 |
0.0603 USDT |
3,977,104.6898 |
0.0615 USDT |
0.0575 USDT |
0.0625 USDT |
0.0598 USDT |
| 2024-01-22 |
0.0629 USDT |
4,357,690.9348 |
0.0665 USDT |
0.0593 USDT |
0.0666 USDT |
0.0613 USDT |
| 2024-01-21 |
0.0677 USDT |
2,397,597.6923 |
0.0670 USDT |
0.0658 USDT |
0.0696 USDT |
0.0669 USDT |
| 2024-01-20 |
0.0640 USDT |
3,371,021.0332 |
0.0641 USDT |
0.0625 USDT |
0.0664 USDT |
0.0658 USDT |
| 2024-01-19 |
0.0648 USDT |
4,396,982.7327 |
0.0660 USDT |
0.0615 USDT |
0.0677 USDT |
0.0648 USDT |
| 2024-01-18 |
0.0671 USDT |
3,891,576.1843 |
0.0689 USDT |
0.0650 USDT |
0.0691 USDT |
0.0661 USDT |
| 2024-01-17 |
0.0696 USDT |
2,923,534.4293 |
0.0700 USDT |
0.0677 USDT |
0.0733 USDT |
0.0689 USDT |
| 2024-01-16 |
0.0715 USDT |
3,145,880.6189 |
0.0727 USDT |
0.0694 USDT |
0.0732 USDT |
0.0702 USDT |
| 2024-01-15 |
0.0721 USDT |
4,180,733.8721 |
0.0694 USDT |
0.0686 USDT |
0.0748 USDT |
0.0723 USDT |
| 2024-01-14 |
0.0713 USDT |
3,633,774.1158 |
0.0718 USDT |
0.0671 USDT |
0.0736 USDT |
0.0693 USDT |
| 2024-01-13 |
0.0701 USDT |
3,555,491.2793 |
0.0711 USDT |
0.0680 USDT |
0.0722 USDT |
0.0718 USDT |
| 2024-01-12 |
0.0710 USDT |
4,789,669.5862 |
0.0736 USDT |
0.0677 USDT |
0.0752 USDT |
0.0720 USDT |
| 2024-01-11 |
0.0746 USDT |
4,335,929.8960 |
0.0738 USDT |
0.0722 USDT |
0.0820 USDT |
0.0733 USDT |
| 2024-01-10 |
0.0699 USDT |
3,541,083.7248 |
0.0702 USDT |
0.0663 USDT |
0.0729 USDT |
0.0699 USDT |
| 2024-01-09 |
0.0735 USDT |
3,238,218.7320 |
0.0759 USDT |
0.0697 USDT |
0.0771 USDT |
0.0704 USDT |
| 2024-01-08 |
0.0744 USDT |
5,367,560.9687 |
0.0730 USDT |
0.0692 USDT |
0.0800 USDT |
0.0762 USDT |
| 2024-01-07 |
0.0761 USDT |
4,299,183.1776 |
0.0763 USDT |
0.0720 USDT |
0.0856 USDT |
0.0742 USDT |
| 2024-01-06 |
0.0673 USDT |
5,416,482.6668 |
0.0703 USDT |
0.0614 USDT |
0.0728 USDT |
0.0705 USDT |
| 2024-01-05 |
0.0708 USDT |
2,869,648.3015 |
0.0706 USDT |
0.0683 USDT |
0.0733 USDT |
0.0696 USDT |
| 2024-01-04 |
0.0774 USDT |
3,769,596.9912 |
0.0778 USDT |
0.0727 USDT |
0.0847 USDT |
0.0732 USDT |
| 2024-01-03 |
0.0787 USDT |
6,786,341.1102 |
0.0804 USDT |
0.0689 USDT |
0.0888 USDT |
0.0784 USDT |
| 2024-01-02 |
0.0827 USDT |
4,008,656.2029 |
0.0867 USDT |
0.0768 USDT |
0.0889 USDT |
0.0798 USDT |
| 2024-01-01 |
0.0844 USDT |
2,576,614.0243 |
0.0849 USDT |
0.0815 USDT |
0.0884 USDT |
0.0866 USDT |
| 2023-12-31 |
0.0829 USDT |
3,894,444.1137 |
0.0766 USDT |
0.0762 USDT |
0.0895 USDT |
0.0887 USDT |
| 2023-12-30 |
0.0766 USDT |
3,986,731.7470 |
0.0733 USDT |
0.0731 USDT |
0.0788 USDT |
0.0769 USDT |
| 2023-12-29 |
0.0731 USDT |
3,638,686.8723 |
0.0735 USDT |
0.0717 USDT |
0.0754 USDT |
0.0732 USDT |
| 2023-12-28 |
0.0768 USDT |
5,583,160.6409 |
0.0768 USDT |
0.0726 USDT |
0.0808 USDT |
0.0731 USDT |
| 2023-12-27 |
0.0734 USDT |
4,775,423.4586 |
0.0738 USDT |
0.0685 USDT |
0.0761 USDT |
0.0753 USDT |
| 2023-12-26 |
0.0699 USDT |
5,645,286.5186 |
0.0630 USDT |
0.0630 USDT |
0.0751 USDT |
0.0721 USDT |
| 2023-12-25 |
0.0623 USDT |
5,089,075.5485 |
0.0611 USDT |
0.0595 USDT |
0.0649 USDT |
0.0625 USDT |
| 2023-12-24 |
0.0640 USDT |
3,749,943.4266 |
0.0667 USDT |
0.0617 USDT |
0.0671 USDT |
0.0632 USDT |
| 2023-12-23 |
0.0672 USDT |
4,429,130.1628 |
0.0677 USDT |
0.0655 USDT |
0.0695 USDT |
0.0681 USDT |
| 2023-12-22 |
0.0680 USDT |
5,183,094.2032 |
0.0678 USDT |
0.0638 USDT |
0.0710 USDT |
0.0664 USDT |
| 2023-12-21 |
0.0698 USDT |
5,031,072.6888 |
0.0671 USDT |
0.0658 USDT |
0.0733 USDT |
0.0675 USDT |
| 2023-12-20 |
0.0693 USDT |
4,508,482.4386 |
0.0689 USDT |
0.0667 USDT |
0.0710 USDT |
0.0680 USDT |
| 2023-12-19 |
0.0729 USDT |
4,599,502.0114 |
0.0750 USDT |
0.0677 USDT |
0.0768 USDT |
0.0702 USDT |
| 2023-12-18 |
0.0708 USDT |
5,010,956.3566 |
0.0710 USDT |
0.0684 USDT |
0.0740 USDT |
0.0718 USDT |
| 2023-12-17 |
0.0731 USDT |
4,133,277.3938 |
0.0769 USDT |
0.0705 USDT |
0.0781 USDT |
0.0711 USDT |
| 2023-12-16 |
0.0735 USDT |
2,780,172.4395 |
0.0728 USDT |
0.0705 USDT |
0.0759 USDT |
0.0738 USDT |
| 2023-12-15 |
0.0740 USDT |
4,366,757.9684 |
0.0743 USDT |
0.0707 USDT |
0.0788 USDT |
0.0721 USDT |
| 2023-12-14 |
0.0746 USDT |
3,395,525.6743 |
0.0769 USDT |
0.0726 USDT |
0.0773 USDT |
0.0743 USDT |
| 2023-12-13 |
0.0739 USDT |
4,424,184.6159 |
0.0750 USDT |
0.0710 USDT |
0.0789 USDT |
0.0770 USDT |
| 2023-12-12 |
0.0752 USDT |
5,637,387.1054 |
0.0743 USDT |
0.0707 USDT |
0.0799 USDT |
0.0748 USDT |
| 2023-12-11 |
0.0758 USDT |
4,859,797.1059 |
0.0804 USDT |
0.0704 USDT |
0.0834 USDT |
0.0712 USDT |
| 2023-12-10 |
0.0777 USDT |
3,075,124.6510 |
0.0782 USDT |
0.0758 USDT |
0.0800 USDT |
0.0797 USDT |