Identifier on DigiFinex: cgpt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-24 |
0.2606 USDT |
877,456.2000 |
0.2595 USDT |
0.2510 USDT |
0.2571 USDT |
0.2669 USDT |
| 2025-01-23 |
0.2598 USDT |
1,253,102.4500 |
0.2603 USDT |
0.2495 USDT |
0.2553 USDT |
0.2564 USDT |
| 2025-01-22 |
0.2697 USDT |
482,956.3900 |
0.2750 USDT |
0.2721 USDT |
0.2807 USDT |
0.2759 USDT |
| 2025-01-21 |
0.2578 USDT |
1,014,375.5200 |
0.2619 USDT |
0.2478 USDT |
0.2522 USDT |
0.2594 USDT |
| 2025-01-20 |
0.2669 USDT |
1,321,281.3800 |
0.2569 USDT |
0.2424 USDT |
0.2595 USDT |
0.2671 USDT |
| 2025-01-19 |
0.3140 USDT |
1,297,261.8000 |
0.3082 USDT |
0.2968 USDT |
0.3037 USDT |
0.3083 USDT |
| 2025-01-18 |
0.3318 USDT |
972,562.7300 |
0.3160 USDT |
0.3121 USDT |
0.3174 USDT |
0.3206 USDT |
| 2025-01-17 |
0.3699 USDT |
995,340.9200 |
0.3630 USDT |
0.3557 USDT |
0.3609 USDT |
0.3604 USDT |
| 2025-01-16 |
0.4200 USDT |
647,124.8700 |
0.4079 USDT |
0.3805 USDT |
0.3837 USDT |
0.3826 USDT |
| 2025-01-15 |
0.4074 USDT |
38,443.4000 |
0.4566 USDT |
0.4426 USDT |
0.4568 USDT |
0.4453 USDT |
| 2025-01-14 |
0.3691 USDT |
3,048.9600 |
0.4085 USDT |
0.4085 USDT |
0.4142 USDT |
0.4091 USDT |
| 2025-01-13 |
0.3366 USDT |
224,340.0100 |
0.3339 USDT |
0.3339 USDT |
0.3459 USDT |
0.3411 USDT |
| 2025-01-12 |
0.3210 USDT |
110,619.5700 |
0.3128 USDT |
0.3075 USDT |
0.3128 USDT |
0.3282 USDT |
| 2025-01-11 |
0.3344 USDT |
38,892.5100 |
0.3179 USDT |
0.3143 USDT |
0.3182 USDT |
0.3364 USDT |
| 2025-01-10 |
0.3161 USDT |
152,984.4700 |
0.4002 USDT |
0.3907 USDT |
0.4109 USDT |
0.4092 USDT |
| 2025-01-09 |
0.2108 USDT |
140,194.5900 |
0.2050 USDT |
0.2033 USDT |
0.2079 USDT |
0.2139 USDT |
| 2025-01-08 |
0.2229 USDT |
351,148.5600 |
0.2235 USDT |
0.2076 USDT |
0.2111 USDT |
0.2101 USDT |
| 2025-01-07 |
0.2416 USDT |
40,295.2000 |
0.2332 USDT |
0.2310 USDT |
0.2352 USDT |
0.2318 USDT |
| 2025-01-06 |
0.2556 USDT |
819.8500 |
0.2513 USDT |
0.2508 USDT |
0.2514 USDT |
0.2509 USDT |
| 2025-01-05 |
0.2704 USDT |
79,976.4600 |
0.2733 USDT |
0.2685 USDT |
0.2692 USDT |
0.2691 USDT |
| 2025-01-04 |
0.2724 USDT |
117,960.4700 |
0.2684 USDT |
0.2604 USDT |
0.2627 USDT |
0.2704 USDT |
| 2025-01-03 |
0.2640 USDT |
269,091.4200 |
0.2601 USDT |
0.2563 USDT |
0.2595 USDT |
0.2763 USDT |
| 2025-01-02 |
0.2468 USDT |
274,902.7700 |
0.2481 USDT |
0.2481 USDT |
0.2583 USDT |
0.2687 USDT |
| 2025-01-01 |
0.2233 USDT |
110,515.4300 |
0.2199 USDT |
0.2192 USDT |
0.2212 USDT |
0.2253 USDT |
| 2024-12-31 |
0.2469 USDT |
183,412.4100 |
0.2450 USDT |
0.2316 USDT |
0.2344 USDT |
0.2319 USDT |
| 2024-12-30 |
0.2516 USDT |
24,752.2500 |
0.2503 USDT |
0.2479 USDT |
0.2515 USDT |
0.2500 USDT |
| 2024-12-29 |
0.2329 USDT |
3,534.8700 |
0.2682 USDT |
0.2670 USDT |
0.2704 USDT |
0.2704 USDT |
| 2024-12-28 |
0.2262 USDT |
5,359.7700 |
0.2256 USDT |
0.2252 USDT |
0.2268 USDT |
0.2267 USDT |
| 2024-12-27 |
0.2308 USDT |
344,314.9200 |
0.2299 USDT |
0.2299 USDT |
0.2332 USDT |
0.2359 USDT |
| 2024-12-26 |
0.2285 USDT |
218,995.9400 |
0.2249 USDT |
0.2111 USDT |
0.2175 USDT |
0.2208 USDT |
| 2024-12-25 |
0.2622 USDT |
20,838.1900 |
0.2362 USDT |
0.2361 USDT |
0.2400 USDT |
0.2396 USDT |
| 2024-12-24 |
0.2529 USDT |
150,393.2100 |
0.2762 USDT |
0.2668 USDT |
0.2742 USDT |
0.2704 USDT |
| 2024-12-23 |
0.2185 USDT |
25,490.3100 |
0.2343 USDT |
0.2342 USDT |
0.2412 USDT |
0.2358 USDT |
| 2024-12-22 |
0.2214 USDT |
5,610.0400 |
0.1978 USDT |
0.1955 USDT |
0.1985 USDT |
0.1955 USDT |
| 2024-12-21 |
0.2344 USDT |
276,318.8700 |
0.2419 USDT |
0.2238 USDT |
0.2338 USDT |
0.2656 USDT |
| 2024-12-20 |
0.1863 USDT |
381,810.1000 |
0.2271 USDT |
0.2217 USDT |
0.2357 USDT |
0.2306 USDT |
| 2024-12-19 |
0.1653 USDT |
508,011.2000 |
0.1811 USDT |
0.1600 USDT |
0.1613 USDT |
0.1652 USDT |
| 2024-12-18 |
0.1650 USDT |
354,392.4800 |
0.1646 USDT |
0.1534 USDT |
0.1546 USDT |
0.1536 USDT |
| 2024-12-17 |
0.1725 USDT |
392,255.0200 |
0.1667 USDT |
0.1654 USDT |
0.1659 USDT |
0.1657 USDT |
| 2024-12-16 |
0.1839 USDT |
393,054.2800 |
0.1746 USDT |
0.1742 USDT |
0.1769 USDT |
0.1817 USDT |
| 2024-12-15 |
0.1906 USDT |
2,315.9200 |
0.1930 USDT |
0.1930 USDT |
0.1936 USDT |
0.1936 USDT |
| 2024-12-14 |
0.1977 USDT |
192,021.6500 |
0.1980 USDT |
0.1910 USDT |
0.1922 USDT |
0.1910 USDT |
| 2024-12-13 |
0.1958 USDT |
38,686.3300 |
0.1983 USDT |
0.1976 USDT |
0.1996 USDT |
0.1995 USDT |
| 2024-12-12 |
0.2080 USDT |
335,851.3700 |
0.2103 USDT |
0.2001 USDT |
0.2028 USDT |
0.2011 USDT |
| 2024-12-11 |
0.1910 USDT |
4,009.8400 |
0.2037 USDT |
0.2037 USDT |
0.2043 USDT |
0.2042 USDT |
| 2024-12-10 |
0.1934 USDT |
488,898.6900 |
0.2046 USDT |
0.1798 USDT |
0.1813 USDT |
0.1813 USDT |
| 2024-12-09 |
0.2067 USDT |
48,509.8200 |
0.1983 USDT |
0.1954 USDT |
0.1983 USDT |
0.1954 USDT |
| 2024-12-08 |
0.2236 USDT |
174,098.3800 |
0.2182 USDT |
0.2180 USDT |
0.2200 USDT |
0.2201 USDT |
| 2024-12-07 |
0.2359 USDT |
21,220.2600 |
0.2402 USDT |
0.2395 USDT |
0.2414 USDT |
0.2398 USDT |
| 2024-12-06 |
0.2224 USDT |
436,568.2000 |
0.2164 USDT |
0.2154 USDT |
0.2207 USDT |
0.2274 USDT |