Identifier on DigiFinex: cgpt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-01 |
0.0491 USDT |
280,438.1307 |
0.0488 USDT |
0.0477 USDT |
0.0492 USDT |
0.0496 USDT |
| 2023-10-31 |
0.0516 USDT |
153,574.0056 |
0.0491 USDT |
0.0487 USDT |
0.0502 USDT |
0.0504 USDT |
| 2023-10-30 |
0.0552 USDT |
114,881.8033 |
0.0548 USDT |
0.0523 USDT |
0.0540 USDT |
0.0524 USDT |
| 2023-10-29 |
0.0540 USDT |
93,870.8919 |
0.0550 USDT |
0.0538 USDT |
0.0550 USDT |
0.0573 USDT |
| 2023-10-28 |
0.0495 USDT |
91,644.1430 |
0.0526 USDT |
0.0520 USDT |
0.0532 USDT |
0.0526 USDT |
| 2023-10-27 |
0.0497 USDT |
232,246.3967 |
0.0483 USDT |
0.0476 USDT |
0.0484 USDT |
0.0484 USDT |
| 2023-10-26 |
0.0480 USDT |
157,881.8112 |
0.0504 USDT |
0.0484 USDT |
0.0501 USDT |
0.0491 USDT |
| 2023-10-25 |
0.0452 USDT |
335,859.3455 |
0.0460 USDT |
0.0451 USDT |
0.0466 USDT |
0.0473 USDT |
| 2023-10-24 |
0.0427 USDT |
18,416.9802 |
0.0445 USDT |
0.0441 USDT |
0.0448 USDT |
0.0447 USDT |
| 2023-10-23 |
0.0425 USDT |
352,603.0628 |
0.0433 USDT |
0.0423 USDT |
0.0433 USDT |
0.0446 USDT |
| 2023-10-22 |
0.0429 USDT |
329,949.2605 |
0.0421 USDT |
0.0408 USDT |
0.0421 USDT |
0.0430 USDT |
| 2023-10-21 |
0.0436 USDT |
377,652.5144 |
0.0445 USDT |
0.0427 USDT |
0.0441 USDT |
0.0443 USDT |
| 2023-10-20 |
0.0431 USDT |
372,449.9468 |
0.0441 USDT |
0.0417 USDT |
0.0433 USDT |
0.0426 USDT |
| 2023-10-19 |
0.0395 USDT |
484,378.0755 |
0.0397 USDT |
0.0383 USDT |
0.0395 USDT |
0.0396 USDT |
| 2023-10-18 |
0.0394 USDT |
448,913.1865 |
0.0399 USDT |
0.0378 USDT |
0.0391 USDT |
0.0385 USDT |
| 2023-10-17 |
0.0404 USDT |
465,485.6552 |
0.0396 USDT |
0.0382 USDT |
0.0396 USDT |
0.0396 USDT |
| 2023-10-16 |
0.0392 USDT |
487,974.2885 |
0.0395 USDT |
0.0384 USDT |
0.0393 USDT |
0.0403 USDT |
| 2023-10-15 |
0.0395 USDT |
424,385.1494 |
0.0384 USDT |
0.0378 USDT |
0.0387 USDT |
0.0387 USDT |
| 2023-10-14 |
0.0396 USDT |
478,798.2726 |
0.0394 USDT |
0.0389 USDT |
0.0401 USDT |
0.0400 USDT |
| 2023-10-13 |
0.0384 USDT |
605,847.3706 |
0.0377 USDT |
0.0365 USDT |
0.0379 USDT |
0.0379 USDT |
| 2023-10-12 |
0.0380 USDT |
378,784.0755 |
0.0378 USDT |
0.0375 USDT |
0.0388 USDT |
0.0395 USDT |
| 2023-10-11 |
0.0376 USDT |
487,463.3123 |
0.0380 USDT |
0.0364 USDT |
0.0375 USDT |
0.0374 USDT |
| 2023-10-10 |
0.0407 USDT |
465,644.4817 |
0.0402 USDT |
0.0384 USDT |
0.0391 USDT |
0.0395 USDT |
| 2023-10-09 |
0.0421 USDT |
424,343.2547 |
0.0411 USDT |
0.0396 USDT |
0.0400 USDT |
0.0398 USDT |
| 2023-10-08 |
0.0434 USDT |
414,745.2185 |
0.0419 USDT |
0.0413 USDT |
0.0421 USDT |
0.0434 USDT |
| 2023-10-07 |
0.0450 USDT |
390,503.0371 |
0.0446 USDT |
0.0437 USDT |
0.0450 USDT |
0.0446 USDT |
| 2023-10-06 |
0.0432 USDT |
333,470.1665 |
0.0437 USDT |
0.0427 USDT |
0.0436 USDT |
0.0432 USDT |
| 2023-10-05 |
0.0442 USDT |
371,130.7372 |
0.0439 USDT |
0.0412 USDT |
0.0424 USDT |
0.0435 USDT |
| 2023-10-04 |
0.0431 USDT |
353,454.2167 |
0.0444 USDT |
0.0434 USDT |
0.0444 USDT |
0.0442 USDT |
| 2023-10-03 |
0.0417 USDT |
404,237.7279 |
0.0423 USDT |
0.0407 USDT |
0.0417 USDT |
0.0417 USDT |
| 2023-10-02 |
0.0398 USDT |
393,689.4358 |
0.0408 USDT |
0.0394 USDT |
0.0408 USDT |
0.0411 USDT |
| 2023-10-01 |
0.0390 USDT |
425,826.6909 |
0.0386 USDT |
0.0377 USDT |
0.0387 USDT |
0.0382 USDT |
| 2023-09-30 |
0.0391 USDT |
533,700.3010 |
0.0384 USDT |
0.0375 USDT |
0.0389 USDT |
0.0400 USDT |
| 2023-09-29 |
0.0383 USDT |
496,271.3734 |
0.0389 USDT |
0.0376 USDT |
0.0385 USDT |
0.0384 USDT |
| 2023-09-28 |
0.0372 USDT |
503,663.2033 |
0.0366 USDT |
0.0361 USDT |
0.0372 USDT |
0.0378 USDT |
| 2023-09-27 |
0.0385 USDT |
502,216.7797 |
0.0372 USDT |
0.0366 USDT |
0.0390 USDT |
0.0387 USDT |
| 2023-09-26 |
0.0385 USDT |
438,495.3474 |
0.0380 USDT |
0.0373 USDT |
0.0387 USDT |
0.0379 USDT |
| 2023-09-25 |
0.0392 USDT |
468,673.4704 |
0.0392 USDT |
0.0372 USDT |
0.0386 USDT |
0.0381 USDT |
| 2023-09-24 |
0.0397 USDT |
469,982.1012 |
0.0403 USDT |
0.0394 USDT |
0.0404 USDT |
0.0409 USDT |
| 2023-09-23 |
0.0407 USDT |
424,431.4140 |
0.0409 USDT |
0.0387 USDT |
0.0404 USDT |
0.0405 USDT |
| 2023-09-22 |
0.0399 USDT |
467,653.3592 |
0.0406 USDT |
0.0403 USDT |
0.0415 USDT |
0.0405 USDT |
| 2023-09-21 |
0.0400 USDT |
385,977.2605 |
0.0386 USDT |
0.0384 USDT |
0.0396 USDT |
0.0401 USDT |
| 2023-09-20 |
0.0414 USDT |
497,545.4800 |
0.0406 USDT |
0.0396 USDT |
0.0406 USDT |
0.0409 USDT |
| 2023-09-19 |
0.0413 USDT |
431,120.2231 |
0.0423 USDT |
0.0402 USDT |
0.0414 USDT |
0.0405 USDT |
| 2023-09-18 |
0.0405 USDT |
400,747.0213 |
0.0424 USDT |
0.0406 USDT |
0.0423 USDT |
0.0421 USDT |
| 2023-09-17 |
0.0406 USDT |
433,309.7620 |
0.0404 USDT |
0.0383 USDT |
0.0394 USDT |
0.0401 USDT |
| 2023-09-16 |
0.0424 USDT |
411,226.6264 |
0.0426 USDT |
0.0415 USDT |
0.0425 USDT |
0.0423 USDT |
| 2023-09-15 |
0.0435 USDT |
342,504.4280 |
0.0415 USDT |
0.0408 USDT |
0.0421 USDT |
0.0414 USDT |
| 2023-09-14 |
0.0434 USDT |
351,981.2730 |
0.0420 USDT |
0.0417 USDT |
0.0430 USDT |
0.0431 USDT |
| 2023-09-13 |
0.0390 USDT |
416,131.8450 |
0.0408 USDT |
0.0386 USDT |
0.0398 USDT |
0.0394 USDT |