Identifier on DigiFinex: cgpt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-08-11 |
0.0603 USDT |
78,757.3037 |
0.0602 USDT |
0.0577 USDT |
0.0600 USDT |
0.0604 USDT |
| 2023-08-10 |
0.0609 USDT |
92,301.2999 |
0.0615 USDT |
0.0595 USDT |
0.0612 USDT |
0.0607 USDT |
| 2023-08-09 |
0.0608 USDT |
76,090.5338 |
0.0590 USDT |
0.0586 USDT |
0.0601 USDT |
0.0601 USDT |
| 2023-08-08 |
0.0615 USDT |
171,227.4699 |
0.0591 USDT |
0.0587 USDT |
0.0605 USDT |
0.0606 USDT |
| 2023-08-07 |
0.0584 USDT |
61,394.6732 |
0.0598 USDT |
0.0583 USDT |
0.0593 USDT |
0.0590 USDT |
| 2023-08-06 |
0.0545 USDT |
68,512.1082 |
0.0557 USDT |
0.0535 USDT |
0.0545 USDT |
0.0557 USDT |
| 2023-08-05 |
0.0519 USDT |
92,291.9275 |
0.0508 USDT |
0.0508 USDT |
0.0533 USDT |
0.0544 USDT |
| 2023-08-04 |
0.0522 USDT |
78,493.4118 |
0.0530 USDT |
0.0512 USDT |
0.0525 USDT |
0.0522 USDT |
| 2023-08-03 |
0.0532 USDT |
101,511.1005 |
0.0537 USDT |
0.0508 USDT |
0.0522 USDT |
0.0528 USDT |
| 2023-08-02 |
0.0537 USDT |
60,281.8193 |
0.0534 USDT |
0.0527 USDT |
0.0543 USDT |
0.0540 USDT |
| 2023-08-01 |
0.0539 USDT |
92,314.9429 |
0.0521 USDT |
0.0519 USDT |
0.0540 USDT |
0.0539 USDT |
| 2023-07-31 |
0.0558 USDT |
140,781.9980 |
0.0551 USDT |
0.0541 USDT |
0.0551 USDT |
0.0548 USDT |
| 2023-07-30 |
0.0573 USDT |
107,942.7213 |
0.0581 USDT |
0.0541 USDT |
0.0546 USDT |
0.0544 USDT |
| 2023-07-29 |
0.0571 USDT |
78,648.2661 |
0.0580 USDT |
0.0558 USDT |
0.0578 USDT |
0.0586 USDT |
| 2023-07-28 |
0.0557 USDT |
77,436.8764 |
0.0554 USDT |
0.0541 USDT |
0.0549 USDT |
0.0542 USDT |
| 2023-07-27 |
0.0560 USDT |
72,752.6219 |
0.0560 USDT |
0.0540 USDT |
0.0549 USDT |
0.0542 USDT |
| 2023-07-26 |
0.0571 USDT |
68,821.4554 |
0.0562 USDT |
0.0552 USDT |
0.0566 USDT |
0.0554 USDT |
| 2023-07-25 |
0.0567 USDT |
63,884.4924 |
0.0575 USDT |
0.0563 USDT |
0.0580 USDT |
0.0568 USDT |