Identifier on DigiFinex: cgpt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-09-12 |
0.0375 USDT |
470,384.6932 |
0.0377 USDT |
0.0368 USDT |
0.0378 USDT |
0.0373 USDT |
| 2023-09-11 |
0.0377 USDT |
535,733.7068 |
0.0383 USDT |
0.0362 USDT |
0.0373 USDT |
0.0370 USDT |
| 2023-09-10 |
0.0385 USDT |
466,787.1628 |
0.0381 USDT |
0.0365 USDT |
0.0385 USDT |
0.0383 USDT |
| 2023-09-09 |
0.0412 USDT |
427,137.2489 |
0.0397 USDT |
0.0393 USDT |
0.0409 USDT |
0.0406 USDT |
| 2023-09-08 |
0.0434 USDT |
305,781.1654 |
0.0429 USDT |
0.0400 USDT |
0.0410 USDT |
0.0400 USDT |
| 2023-09-07 |
0.0452 USDT |
281,490.4372 |
0.0437 USDT |
0.0434 USDT |
0.0440 USDT |
0.0441 USDT |
| 2023-09-06 |
0.0479 USDT |
269,648.1654 |
0.0474 USDT |
0.0453 USDT |
0.0464 USDT |
0.0472 USDT |
| 2023-09-05 |
0.0493 USDT |
245,771.1773 |
0.0504 USDT |
0.0478 USDT |
0.0495 USDT |
0.0495 USDT |
| 2023-09-04 |
0.0500 USDT |
223,303.8380 |
0.0504 USDT |
0.0485 USDT |
0.0496 USDT |
0.0491 USDT |
| 2023-09-03 |
0.0503 USDT |
159,307.6244 |
0.0492 USDT |
0.0487 USDT |
0.0497 USDT |
0.0517 USDT |
| 2023-09-02 |
0.0523 USDT |
124,853.1854 |
0.0519 USDT |
0.0496 USDT |
0.0513 USDT |
0.0534 USDT |
| 2023-09-01 |
0.0544 USDT |
86,651.8417 |
0.0527 USDT |
0.0499 USDT |
0.0526 USDT |
0.0529 USDT |
| 2023-08-31 |
0.0562 USDT |
121,268.8230 |
0.0578 USDT |
0.0546 USDT |
0.0568 USDT |
0.0560 USDT |
| 2023-08-30 |
0.0559 USDT |
80,065.7926 |
0.0550 USDT |
0.0542 USDT |
0.0552 USDT |
0.0558 USDT |
| 2023-08-29 |
0.0547 USDT |
95,916.4400 |
0.0542 USDT |
0.0540 USDT |
0.0552 USDT |
0.0550 USDT |
| 2023-08-28 |
0.0575 USDT |
88,029.7296 |
0.0565 USDT |
0.0539 USDT |
0.0557 USDT |
0.0554 USDT |
| 2023-08-27 |
0.0563 USDT |
113,282.5562 |
0.0576 USDT |
0.0542 USDT |
0.0554 USDT |
0.0550 USDT |
| 2023-08-26 |
0.0557 USDT |
98,660.2279 |
0.0554 USDT |
0.0548 USDT |
0.0556 USDT |
0.0568 USDT |
| 2023-08-25 |
0.0553 USDT |
77,552.8857 |
0.0541 USDT |
0.0540 USDT |
0.0559 USDT |
0.0557 USDT |
| 2023-08-24 |
0.0561 USDT |
112,585.5386 |
0.0560 USDT |
0.0539 USDT |
0.0556 USDT |
0.0563 USDT |
| 2023-08-23 |
0.0561 USDT |
92,288.7918 |
0.0579 USDT |
0.0546 USDT |
0.0555 USDT |
0.0557 USDT |
| 2023-08-22 |
0.0562 USDT |
70,594.1953 |
0.0539 USDT |
0.0533 USDT |
0.0547 USDT |
0.0562 USDT |
| 2023-08-21 |
0.0597 USDT |
86,171.9517 |
0.0574 USDT |
0.0560 USDT |
0.0576 USDT |
0.0582 USDT |
| 2023-08-20 |
0.0622 USDT |
52,839.4288 |
0.0627 USDT |
0.0597 USDT |
0.0615 USDT |
0.0608 USDT |
| 2023-08-19 |
0.0636 USDT |
69,297.8151 |
0.0632 USDT |
0.0607 USDT |
0.0618 USDT |
0.0638 USDT |
| 2023-08-18 |
0.0622 USDT |
74,249.2255 |
0.0626 USDT |
0.0616 USDT |
0.0636 USDT |
0.0633 USDT |
| 2023-08-17 |
0.0678 USDT |
95,027.3048 |
0.0630 USDT |
0.0586 USDT |
0.0604 USDT |
0.0620 USDT |
| 2023-08-16 |
0.0670 USDT |
157,891.8992 |
0.0790 USDT |
0.0701 USDT |
0.0783 USDT |
0.0769 USDT |
| 2023-08-15 |
0.0552 USDT |
114,722.8904 |
0.0560 USDT |
0.0538 USDT |
0.0562 USDT |
0.0558 USDT |
| 2023-08-14 |
0.0558 USDT |
112,594.5086 |
0.0559 USDT |
0.0540 USDT |
0.0561 USDT |
0.0563 USDT |
| 2023-08-13 |
0.0587 USDT |
69,252.4649 |
0.0578 USDT |
0.0559 USDT |
0.0569 USDT |
0.0571 USDT |
| 2023-08-12 |
0.0591 USDT |
93,969.5016 |
0.0579 USDT |
0.0570 USDT |
0.0582 USDT |
0.0577 USDT |