Identifier on Kucoin: CSIX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-01 |
0.0839 USDT |
4,267,213.6743 |
0.0793 USDT |
0.0788 USDT |
0.0889 USDT |
0.0865 USDT |
| 2024-02-29 |
0.0783 USDT |
4,712,482.8983 |
0.0778 USDT |
0.0757 USDT |
0.0820 USDT |
0.0793 USDT |
| 2024-02-28 |
0.0781 USDT |
6,167,595.2153 |
0.0789 USDT |
0.0718 USDT |
0.0814 USDT |
0.0769 USDT |
| 2024-02-27 |
0.0825 USDT |
5,410,869.4039 |
0.0807 USDT |
0.0774 USDT |
0.0900 USDT |
0.0811 USDT |
| 2024-02-26 |
0.0797 USDT |
5,559,682.0282 |
0.0751 USDT |
0.0749 USDT |
0.0850 USDT |
0.0820 USDT |
| 2024-02-25 |
0.0715 USDT |
3,518,151.3808 |
0.0713 USDT |
0.0701 USDT |
0.0731 USDT |
0.0731 USDT |
| 2024-02-24 |
0.0711 USDT |
2,582,234.4306 |
0.0708 USDT |
0.0696 USDT |
0.0730 USDT |
0.0707 USDT |
| 2024-02-23 |
0.0695 USDT |
3,857,040.6310 |
0.0682 USDT |
0.0673 USDT |
0.0710 USDT |
0.0705 USDT |
| 2024-02-22 |
0.0686 USDT |
4,262,737.3260 |
0.0704 USDT |
0.0673 USDT |
0.0705 USDT |
0.0681 USDT |
| 2024-02-21 |
0.0719 USDT |
2,616,436.3072 |
0.0742 USDT |
0.0692 USDT |
0.0747 USDT |
0.0708 USDT |
| 2024-02-20 |
0.0746 USDT |
3,899,124.4641 |
0.0753 USDT |
0.0713 USDT |
0.0779 USDT |
0.0735 USDT |
| 2024-02-19 |
0.0766 USDT |
4,153,618.9979 |
0.0784 USDT |
0.0746 USDT |
0.0797 USDT |
0.0756 USDT |
| 2024-02-18 |
0.0784 USDT |
2,746,418.9011 |
0.0787 USDT |
0.0763 USDT |
0.0806 USDT |
0.0776 USDT |
| 2024-02-17 |
0.0802 USDT |
2,835,708.9406 |
0.0826 USDT |
0.0770 USDT |
0.0840 USDT |
0.0780 USDT |
| 2024-02-16 |
0.0825 USDT |
3,070,492.9796 |
0.0835 USDT |
0.0799 USDT |
0.0852 USDT |
0.0826 USDT |
| 2024-02-15 |
0.0814 USDT |
4,396,707.1042 |
0.0768 USDT |
0.0766 USDT |
0.0865 USDT |
0.0833 USDT |
| 2024-02-14 |
0.0766 USDT |
2,684,015.9725 |
0.0757 USDT |
0.0744 USDT |
0.0790 USDT |
0.0764 USDT |
| 2024-02-13 |
0.0797 USDT |
3,604,249.3106 |
0.0802 USDT |
0.0752 USDT |
0.0860 USDT |
0.0756 USDT |
| 2024-02-12 |
0.0775 USDT |
3,700,089.1050 |
0.0758 USDT |
0.0735 USDT |
0.0808 USDT |
0.0801 USDT |
| 2024-02-11 |
0.0742 USDT |
3,116,970.4304 |
0.0717 USDT |
0.0711 USDT |
0.0817 USDT |
0.0751 USDT |
| 2024-02-10 |
0.0693 USDT |
2,081,547.4790 |
0.0689 USDT |
0.0683 USDT |
0.0710 USDT |
0.0706 USDT |
| 2024-02-09 |
0.0705 USDT |
3,250,361.3209 |
0.0698 USDT |
0.0688 USDT |
0.0730 USDT |
0.0699 USDT |
| 2024-02-08 |
0.0681 USDT |
1,906,832.3340 |
0.0672 USDT |
0.0658 USDT |
0.0708 USDT |
0.0698 USDT |
| 2024-02-07 |
0.0654 USDT |
2,199,116.0379 |
0.0664 USDT |
0.0632 USDT |
0.0691 USDT |
0.0663 USDT |
| 2024-02-06 |
0.0668 USDT |
789,078.6606 |
0.0668 USDT |
0.0661 USDT |
0.0678 USDT |
0.0670 USDT |
| 2024-02-05 |
0.0691 USDT |
2,604,831.7648 |
0.0678 USDT |
0.0661 USDT |
0.0720 USDT |
0.0665 USDT |
| 2024-02-04 |
0.0672 USDT |
2,526,106.0890 |
0.0672 USDT |
0.0660 USDT |
0.0685 USDT |
0.0679 USDT |
| 2024-02-03 |
0.0670 USDT |
1,796,245.9067 |
0.0673 USDT |
0.0660 USDT |
0.0688 USDT |
0.0677 USDT |
| 2024-02-02 |
0.0669 USDT |
3,080,983.3156 |
0.0658 USDT |
0.0640 USDT |
0.0720 USDT |
0.0686 USDT |
| 2024-02-01 |
0.0669 USDT |
3,332,136.8615 |
0.0672 USDT |
0.0646 USDT |
0.0701 USDT |
0.0649 USDT |
| 2024-01-31 |
0.0689 USDT |
4,529,625.4738 |
0.0692 USDT |
0.0661 USDT |
0.0728 USDT |
0.0670 USDT |
| 2024-01-30 |
0.0715 USDT |
2,724,855.0491 |
0.0751 USDT |
0.0687 USDT |
0.0752 USDT |
0.0698 USDT |
| 2024-01-29 |
0.0730 USDT |
3,402,493.4160 |
0.0732 USDT |
0.0706 USDT |
0.0766 USDT |
0.0762 USDT |
| 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 |