Identifier on Kucoin: CSIX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-09 |
0.0812 USDT |
3,307,857.8961 |
0.0826 USDT |
0.0781 USDT |
0.0852 USDT |
0.0784 USDT |
| 2023-12-08 |
0.0836 USDT |
3,996,167.9152 |
0.0852 USDT |
0.0796 USDT |
0.0883 USDT |
0.0828 USDT |
| 2023-12-07 |
0.0807 USDT |
5,942,416.8239 |
0.0729 USDT |
0.0703 USDT |
0.0895 USDT |
0.0847 USDT |
| 2023-12-06 |
0.0744 USDT |
5,892,381.3640 |
0.0789 USDT |
0.0701 USDT |
0.0795 USDT |
0.0735 USDT |
| 2023-12-05 |
0.0777 USDT |
5,915,380.2748 |
0.0815 USDT |
0.0734 USDT |
0.0830 USDT |
0.0782 USDT |
| 2023-12-04 |
0.0813 USDT |
9,529,927.9833 |
0.0810 USDT |
0.0767 USDT |
0.0917 USDT |
0.0842 USDT |
| 2023-12-03 |
0.0839 USDT |
5,134,014.9257 |
0.0867 USDT |
0.0797 USDT |
0.0880 USDT |
0.0815 USDT |
| 2023-12-02 |
0.0878 USDT |
6,360,107.5688 |
0.0859 USDT |
0.0835 USDT |
0.0923 USDT |
0.0870 USDT |
| 2023-12-01 |
0.0948 USDT |
11,288,736.4397 |
0.0942 USDT |
0.0830 USDT |
0.1114 USDT |
0.0881 USDT |
| 2023-11-30 |
0.0919 USDT |
5,422,272.8054 |
0.0889 USDT |
0.0888 USDT |
0.0979 USDT |
0.0940 USDT |
| 2023-11-29 |
0.0879 USDT |
4,143,536.5885 |
0.0842 USDT |
0.0828 USDT |
0.0924 USDT |
0.0888 USDT |
| 2023-11-28 |
0.0837 USDT |
4,970,404.4494 |
0.0819 USDT |
0.0768 USDT |
0.0911 USDT |
0.0839 USDT |
| 2023-11-27 |
0.0793 USDT |
6,800,005.9111 |
0.0861 USDT |
0.0750 USDT |
0.0864 USDT |
0.0821 USDT |
| 2023-11-26 |
0.0900 USDT |
3,911,101.5049 |
0.0907 USDT |
0.0861 USDT |
0.0944 USDT |
0.0891 USDT |
| 2023-11-25 |
0.0875 USDT |
4,091,493.6389 |
0.0905 USDT |
0.0830 USDT |
0.0924 USDT |
0.0887 USDT |
| 2023-11-24 |
0.0880 USDT |
4,610,628.9556 |
0.0861 USDT |
0.0818 USDT |
0.0944 USDT |
0.0883 USDT |
| 2023-11-23 |
0.0798 USDT |
4,700,846.2416 |
0.0879 USDT |
0.0750 USDT |
0.0887 USDT |
0.0826 USDT |
| 2023-11-22 |
0.0776 USDT |
11,482,011.3358 |
0.0693 USDT |
0.0666 USDT |
0.0894 USDT |
0.0862 USDT |
| 2023-11-21 |
0.0894 USDT |
8,834,255.0054 |
0.0917 USDT |
0.0816 USDT |
0.0950 USDT |
0.0824 USDT |
| 2023-11-20 |
0.0870 USDT |
12,180,857.9720 |
0.0759 USDT |
0.0725 USDT |
0.0981 USDT |
0.0908 USDT |
| 2023-11-19 |
0.0750 USDT |
11,679,298.6150 |
0.0684 USDT |
0.0680 USDT |
0.0840 USDT |
0.0757 USDT |
| 2023-11-18 |
0.0587 USDT |
7,934,081.1230 |
0.0561 USDT |
0.0504 USDT |
0.0694 USDT |
0.0668 USDT |
| 2023-11-17 |
0.0563 USDT |
6,038,324.9366 |
0.0538 USDT |
0.0520 USDT |
0.0603 USDT |
0.0551 USDT |
| 2023-11-16 |
0.0532 USDT |
5,479,263.1673 |
0.0560 USDT |
0.0500 USDT |
0.0564 USDT |
0.0508 USDT |
| 2023-11-15 |
0.0501 USDT |
6,338,904.0256 |
0.0475 USDT |
0.0473 USDT |
0.0546 USDT |
0.0539 USDT |
| 2023-11-14 |
0.0434 USDT |
5,186,198.1623 |
0.0423 USDT |
0.0416 USDT |
0.0455 USDT |
0.0421 USDT |
| 2023-11-13 |
0.0457 USDT |
7,608,226.9369 |
0.0453 USDT |
0.0428 USDT |
0.0484 USDT |
0.0433 USDT |
| 2023-11-12 |
0.0429 USDT |
3,632,364.5207 |
0.0421 USDT |
0.0409 USDT |
0.0458 USDT |
0.0450 USDT |
| 2023-11-11 |
0.0409 USDT |
4,875,266.3332 |
0.0395 USDT |
0.0384 USDT |
0.0436 USDT |
0.0422 USDT |
| 2023-11-10 |
0.0411 USDT |
5,462,672.9967 |
0.0418 USDT |
0.0390 USDT |
0.0431 USDT |
0.0404 USDT |
| 2023-11-09 |
0.0433 USDT |
7,491,662.1942 |
0.0426 USDT |
0.0402 USDT |
0.0460 USDT |
0.0411 USDT |
| 2023-11-08 |
0.0417 USDT |
6,276,572.2634 |
0.0381 USDT |
0.0379 USDT |
0.0450 USDT |
0.0437 USDT |
| 2023-11-07 |
0.0385 USDT |
6,714,136.4227 |
0.0410 USDT |
0.0360 USDT |
0.0435 USDT |
0.0379 USDT |
| 2023-11-06 |
0.0392 USDT |
6,269,646.7563 |
0.0392 USDT |
0.0371 USDT |
0.0419 USDT |
0.0405 USDT |
| 2023-11-05 |
0.0373 USDT |
6,324,532.1289 |
0.0358 USDT |
0.0346 USDT |
0.0390 USDT |
0.0383 USDT |
| 2023-11-04 |
0.0345 USDT |
7,965,908.9352 |
0.0314 USDT |
0.0314 USDT |
0.0380 USDT |
0.0363 USDT |
| 2023-11-03 |
0.0302 USDT |
7,744,559.5323 |
0.0313 USDT |
0.0280 USDT |
0.0322 USDT |
0.0309 USDT |
| 2023-11-02 |
0.0331 USDT |
8,980,946.4862 |
0.0325 USDT |
0.0307 USDT |
0.0371 USDT |
0.0316 USDT |
| 2023-11-01 |
0.0310 USDT |
9,768,572.3223 |
0.0287 USDT |
0.0282 USDT |
0.0343 USDT |
0.0326 USDT |
| 2023-10-31 |
0.0286 USDT |
6,287,839.8516 |
0.0300 USDT |
0.0270 USDT |
0.0302 USDT |
0.0286 USDT |
| 2023-10-30 |
0.0290 USDT |
6,359,470.4778 |
0.0282 USDT |
0.0275 USDT |
0.0309 USDT |
0.0299 USDT |
| 2023-10-29 |
0.0275 USDT |
4,014,937.4033 |
0.0280 USDT |
0.0267 USDT |
0.0286 USDT |
0.0282 USDT |
| 2023-10-28 |
0.0267 USDT |
5,233,386.4658 |
0.0263 USDT |
0.0256 USDT |
0.0283 USDT |
0.0281 USDT |
| 2023-10-27 |
0.0253 USDT |
5,908,324.2931 |
0.0248 USDT |
0.0244 USDT |
0.0267 USDT |
0.0260 USDT |
| 2023-10-26 |
0.0257 USDT |
5,094,647.9233 |
0.0254 USDT |
0.0247 USDT |
0.0266 USDT |
0.0253 USDT |
| 2023-10-25 |
0.0245 USDT |
6,552,482.1937 |
0.0239 USDT |
0.0233 USDT |
0.0263 USDT |
0.0252 USDT |
| 2023-10-24 |
0.0235 USDT |
6,327,666.5200 |
0.0221 USDT |
0.0221 USDT |
0.0249 USDT |
0.0238 USDT |
| 2023-10-23 |
0.0213 USDT |
5,206,229.5059 |
0.0210 USDT |
0.0204 USDT |
0.0226 USDT |
0.0216 USDT |
| 2023-10-22 |
0.0203 USDT |
6,763,629.8608 |
0.0194 USDT |
0.0193 USDT |
0.0215 USDT |
0.0210 USDT |
| 2023-10-21 |
0.0194 USDT |
6,755,079.8441 |
0.0193 USDT |
0.0187 USDT |
0.0199 USDT |
0.0196 USDT |