ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,346.99
      -0.11%
      US Tech 100
      18,488.00
      -0.25%
      Dow Jones
      38,798.99
      -0.22%
      Brent Oil
      79.395
      0.00%
      Bitcoin
      69,306.60
      -0.04%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. GATE
      5. Carbon (Gate.io:CSIXUSDT)

      6. Carbon (Gate.io:CSIXUSDT) Historical

      CSIXUSDT Carbon

      0.03727
      -0.00006 (-0.16%)
      18:58:23 - Realtime Data

      CSIXUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 07 2024 0.03733 -0.00332 -8.17% 0.04059 0.04109 0.03633 601,888.00
      Jun 06 2024 0.04065 0.00005 0.12% 0.0406 0.04386 0.040 593,677.00
      Jun 05 2024 0.0406 -0.00152 -3.61% 0.04207 0.04399 0.0406 756,220.00
      Jun 04 2024 0.04212 -0.00071 -1.66% 0.04304 0.04362 0.0411 504,222.00
      Jun 03 2024 0.04283 -0.0001 -0.23% 0.04302 0.04532 0.0423 630,279.00
      Jun 02 2024 0.04293 -0.00263 -5.77% 0.04563 0.04574 0.04273 702,107.00
      Jun 01 2024 0.04556 -0.00488 -9.67% 0.05072 0.05214 0.04457 720,173.00
      May 31 2024 0.05044 0.01002 24.79% 0.04061 0.05551 0.040 718,866.00
      May 30 2024 0.04042 -0.00135 -3.23% 0.04185 0.04282 0.040 654,531.00
      May 29 2024 0.04177 -0.00118 -2.75% 0.04298 0.04326 0.04115 729,507.00
      May 28 2024 0.04295 -0.00066 -1.51% 0.0436 0.04477 0.04258 608,137.00
      May 27 2024 0.04361 -0.00086 -1.93% 0.04444 0.046 0.04355 595,499.00
      May 26 2024 0.04447 -0.0031 -6.52% 0.0475 0.04762 0.04447 596,837.00
      May 25 2024 0.04757 0.00257 5.71% 0.04509 0.04939 0.044 792,849.00
      May 24 2024 0.045 -0.00185 -3.95% 0.04692 0.05026 0.04452 748,173.00
      May 23 2024 0.04685 0.00304 6.94% 0.04364 0.04806 0.04332 907,892.00
      May 22 2024 0.04381 0.00093 2.17% 0.04287 0.04431 0.04169 935,857.00
      May 21 2024 0.04288 0.00054 1.28% 0.0426 0.04738 0.04158 883,002.00
      May 20 2024 0.04234 0.00119 2.89% 0.04133 0.0433 0.04011 933,837.00
      May 19 2024 0.04115 -0.0025 -5.73% 0.04366 0.04476 0.04011 455,881.00
      May 18 2024 0.04365 -0.00115 -2.57% 0.04488 0.04597 0.04314 606,918.00
      May 17 2024 0.0448 0.00514 12.96% 0.03947 0.04565 0.03947 773,086.00
      May 16 2024 0.03966 -0.00284 -6.68% 0.04245 0.04278 0.03929 678,415.00
      May 15 2024 0.0425 0.00483 12.82% 0.03759 0.04308 0.03663 909,512.00
      May 14 2024 0.03767 -0.00505 -11.82% 0.0425 0.04315 0.03565 844,618.00
      May 13 2024 0.04272 -0.00041 -0.95% 0.04313 0.04452 0.04125 648,830.00
      May 12 2024 0.04313 -0.00132 -2.97% 0.0444 0.0459 0.04265 558,122.00
      May 11 2024 0.04445 -0.00078 -1.72% 0.04518 0.04723 0.0435 580,090.00
      May 10 2024 0.04523 -0.00266 -5.55% 0.04753 0.04902 0.04406 626,787.00
      May 09 2024 0.04789 -0.00007 -0.15% 0.04798 0.04929 0.04568 682,441.00
      May 08 2024 0.04796 -0.00255 -5.05% 0.0506 0.05233 0.04783 673,726.00
      May 07 2024 0.05051 -0.00231 -4.37% 0.05297 0.05441 0.0505 450,146.00
      May 06 2024 0.05282 -0.0016 -2.94% 0.05455 0.05875 0.05241 498,558.00
      May 05 2024 0.05442 -0.00051 -0.93% 0.05461 0.05513 0.053 393,956.00
      May 04 2024 0.05493 -0.00101 -1.81% 0.05617 0.05798 0.05434 498,102.00
      May 03 2024 0.05594 0.00214 3.98% 0.05406 0.05707 0.0529 532,951.00
      May 02 2024 0.0538 -0.00167 -3.01% 0.05534 0.05635 0.05313 696,796.00
      May 01 2024 0.05547 0.00312 5.96% 0.05222 0.05639 0.050 572,424.00
      Apr 30 2024 0.05235 -0.00676 -11.44% 0.05923 0.0595 0.05112 513,453.00
      Apr 29 2024 0.05911 0.00091 1.56% 0.05817 0.063 0.05541 561,688.00
      Apr 28 2024 0.0582 0.00321 5.84% 0.05502 0.05929 0.05448 454,557.00
      Apr 27 2024 0.05499 -0.00282 -4.88% 0.05883 0.05907 0.05421 471,118.00
      Apr 26 2024 0.05781 0.00203 3.64% 0.0556 0.06141 0.0549 520,140.00
      Apr 25 2024 0.05578 0.00015 0.27% 0.05582 0.05759 0.05317 553,413.00
      Apr 24 2024 0.05563 0.00152 2.81% 0.05412 0.05876 0.05355 693,352.00
      Apr 23 2024 0.05411 -0.00488 -8.27% 0.05908 0.06008 0.05338 720,222.00
      Apr 22 2024 0.05899 0.00031 0.53% 0.05885 0.06227 0.05796 521,290.00
      Apr 21 2024 0.05868 -0.00088 -1.48% 0.05974 0.06514 0.05724 510,393.00
      Apr 20 2024 0.05956 -0.00119 -1.96% 0.06082 0.06238 0.05816 770,348.00
      Apr 19 2024 0.06075 0.00019 0.31% 0.06059 0.06403 0.05842 544,461.00
      Apr 18 2024 0.06056 0.0004 0.66% 0.06045 0.06502 0.05791 517,263.00
      Apr 17 2024 0.06016 -0.00116 -1.89% 0.0615 0.0636 0.05753 428,992.00
      Apr 16 2024 0.06132 -0.00103 -1.65% 0.0625 0.06287 0.05871 586,538.00
      Apr 15 2024 0.06235 0.00314 5.30% 0.05911 0.07709 0.05561 743,098.00
      Apr 14 2024 0.05921 0.00198 3.46% 0.05707 0.06451 0.05625 707,246.00
      Apr 13 2024 0.05723 -0.00327 -5.40% 0.06096 0.0644 0.05146 766,696.00
      Apr 12 2024 0.0605 -0.01052 -14.81% 0.07115 0.07215 0.05811 967,436.00
      Apr 11 2024 0.07102 -0.00469 -6.19% 0.07572 0.07768 0.0708 628,088.00
      Apr 10 2024 0.07571 -0.00168 -2.17% 0.07744 0.0782 0.07034 569,699.00
      Apr 09 2024 0.07739 -0.00436 -5.33% 0.08218 0.08301 0.077 470,418.00
      Apr 08 2024 0.08175 0.00526 6.88% 0.07649 0.08327 0.07643 678,657.00
      Apr 07 2024 0.07649 -0.00509 -6.24% 0.08086 0.0839 0.07576 669,420.00
      Apr 06 2024 0.08158 0.00609 8.07% 0.07515 0.082 0.0738 858,441.00
      Apr 05 2024 0.07549 -0.00384 -4.84% 0.07936 0.08004 0.07288 727,240.00
      Apr 04 2024 0.07933 0.00168 2.16% 0.07748 0.08262 0.075 629,871.00
      Apr 03 2024 0.07765 -0.00708 -8.36% 0.08593 0.08663 0.07634 1,002,254.00
      Apr 02 2024 0.08473 0.00547 6.90% 0.0796 0.08614 0.073 900,823.00
      Apr 01 2024 0.07926 -0.0065 -7.58% 0.08546 0.08613 0.07501 604,481.00
      Mar 31 2024 0.08576 -0.00227 -2.58% 0.08865 0.0907 0.08417 699,617.00
      Mar 30 2024 0.08803 0.00134 1.55% 0.08646 0.09312 0.08638 1,151,886.00
      Mar 29 2024 0.08669 0.00375 4.52% 0.08344 0.08806 0.07893 14,449,632.00
      Mar 28 2024 0.08294 0.00697 9.17% 0.07828 0.09524 0.07678 7,189,175.00
      Mar 27 2024 0.07597 0.0005 0.66% 0.07542 0.08183 0.0739 1,037,171.00
      Mar 26 2024 0.07547 -0.00709 -8.59% 0.08269 0.08463 0.07506 1,030,049.00
      Mar 25 2024 0.08256 0.00282 3.54% 0.07954 0.08681 0.07837 1,118,707.00
      Mar 24 2024 0.07974 -0.001 -1.24% 0.08051 0.08156 0.0775 754,493.00
      Mar 23 2024 0.08074 -0.00052 -0.64% 0.081 0.08288 0.080 691,548.00
      Mar 22 2024 0.08126 -0.00071 -0.87% 0.08205 0.08894 0.080 811,570.00
      Mar 21 2024 0.08197 -0.00862 -9.52% 0.0906 0.09124 0.08106 1,136,203.00
      Mar 20 2024 0.09059 0.00678 8.09% 0.08588 0.09157 0.07758 964,061.00
      Mar 19 2024 0.08381 0.00056 0.67% 0.08324 0.09144 0.07766 1,114,922.00
      Mar 18 2024 0.08325 -0.00655 -7.29% 0.08949 0.09037 0.08274 855,590.00
      Mar 17 2024 0.0898 0.00378 4.39% 0.08577 0.09168 0.08464 846,471.00
      Mar 16 2024 0.08602 -0.00534 -5.85% 0.09172 0.09251 0.08308 870,540.00
      Mar 15 2024 0.09136 -0.00852 -8.53% 0.10027 0.10212 0.08594 1,040,867.00
      Mar 14 2024 0.09988 -0.00995 -9.06% 0.11082 0.11085 0.0943 860,238.00
      Mar 13 2024 0.10983 0.00128 1.18% 0.10807 0.11664 0.10404 1,105,969.00
      Mar 12 2024 0.10855 -0.0083 -7.10% 0.1176 0.1194 0.10427 941,071.00
      Mar 11 2024 0.11685 0.02087 21.74% 0.09644 0.11986 0.09447 1,229,575.00
      Mar 10 2024 0.09598 0.01315 15.88% 0.08204 0.10651 0.081 1,327,333.00
      Mar 09 2024 0.08283 0.00837 11.24% 0.07381 0.08377 0.0735 1,257,474.00

      Your Recent History

      GATE
      CSIXUSDT
      Carbon
      Delayed Upgrade Clock