Identifier on DigiFinex: cgpt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-07-24 |
0.0588 USDT |
42,147.7789 |
0.0570 USDT |
0.0564 USDT |
0.0576 USDT |
0.0581 USDT |
| 2023-07-23 |
0.0607 USDT |
47,407.7033 |
0.0622 USDT |
0.0608 USDT |
0.0624 USDT |
0.0614 USDT |
| 2023-07-22 |
0.0601 USDT |
82,578.7451 |
0.0614 USDT |
0.0591 USDT |
0.0605 USDT |
0.0608 USDT |
| 2023-07-21 |
0.0615 USDT |
91,880.3930 |
0.0607 USDT |
0.0590 USDT |
0.0596 USDT |
0.0592 USDT |
| 2023-07-20 |
0.0623 USDT |
48,722.8952 |
0.0629 USDT |
0.0611 USDT |
0.0634 USDT |
0.0618 USDT |
| 2023-07-19 |
0.0626 USDT |
88,384.1458 |
0.0633 USDT |
0.0599 USDT |
0.0616 USDT |
0.0618 USDT |
| 2023-07-18 |
0.0628 USDT |
68,186.7575 |
0.0647 USDT |
0.0607 USDT |
0.0624 USDT |
0.0608 USDT |
| 2023-07-17 |
0.0638 USDT |
72,375.0702 |
0.0630 USDT |
0.0611 USDT |
0.0632 USDT |
0.0626 USDT |
| 2023-07-16 |
0.0661 USDT |
94,850.6457 |
0.0653 USDT |
0.0620 USDT |
0.0650 USDT |
0.0632 USDT |
| 2023-07-15 |
0.0701 USDT |
74,460.2480 |
0.0690 USDT |
0.0673 USDT |
0.0700 USDT |
0.0705 USDT |
| 2023-07-14 |
0.0717 USDT |
56,370.3512 |
0.0726 USDT |
0.0704 USDT |
0.0728 USDT |
0.0705 USDT |
| 2023-07-13 |
0.0721 USDT |
74,066.5750 |
0.0711 USDT |
0.0688 USDT |
0.0709 USDT |
0.0704 USDT |
| 2023-07-12 |
0.0724 USDT |
67,274.8530 |
0.0719 USDT |
0.0701 USDT |
0.0712 USDT |
0.0730 USDT |
| 2023-07-11 |
0.0733 USDT |
54,580.7775 |
0.0723 USDT |
0.0706 USDT |
0.0712 USDT |
0.0727 USDT |
| 2023-07-10 |
0.0744 USDT |
70,627.2670 |
0.0742 USDT |
0.0719 USDT |
0.0733 USDT |
0.0723 USDT |
| 2023-07-09 |
0.0743 USDT |
68,282.6782 |
0.0743 USDT |
0.0717 USDT |
0.0736 USDT |
0.0728 USDT |
| 2023-07-08 |
0.0733 USDT |
55,409.5342 |
0.0735 USDT |
0.0707 USDT |
0.0724 USDT |
0.0736 USDT |
| 2023-07-07 |
0.0744 USDT |
54,275.3216 |
0.0763 USDT |
0.0732 USDT |
0.0755 USDT |
0.0734 USDT |
| 2023-07-06 |
0.0774 USDT |
69,912.2865 |
0.0746 USDT |
0.0734 USDT |
0.0758 USDT |
0.0744 USDT |
| 2023-07-05 |
0.0806 USDT |
80,434.4069 |
0.0810 USDT |
0.0771 USDT |
0.0795 USDT |
0.0793 USDT |
| 2023-07-04 |
0.0807 USDT |
66,313.7000 |
0.0839 USDT |
0.0812 USDT |
0.0832 USDT |
0.0828 USDT |
| 2023-07-03 |
0.0794 USDT |
60,091.5399 |
0.0791 USDT |
0.0786 USDT |
0.0808 USDT |
0.0804 USDT |
| 2023-07-02 |
0.0783 USDT |
76,244.0501 |
0.0781 USDT |
0.0763 USDT |
0.0787 USDT |
0.0772 USDT |
| 2023-07-01 |
0.0786 USDT |
50,620.2347 |
0.0775 USDT |
0.0766 USDT |
0.0773 USDT |
0.0766 USDT |
| 2023-06-30 |
0.0822 USDT |
59,278.0542 |
0.0799 USDT |
0.0768 USDT |
0.0793 USDT |
0.0780 USDT |
| 2023-06-29 |
0.0852 USDT |
66,602.0404 |
0.0852 USDT |
0.0823 USDT |
0.0860 USDT |
0.0872 USDT |
| 2023-06-28 |
0.0878 USDT |
61,990.0133 |
0.0884 USDT |
0.0841 USDT |
0.0863 USDT |
0.0872 USDT |
| 2023-06-27 |
0.0887 USDT |
55,306.8345 |
0.0872 USDT |
0.0865 USDT |
0.0888 USDT |
0.0892 USDT |
| 2023-06-26 |
0.0906 USDT |
58,943.2400 |
0.0866 USDT |
0.0857 USDT |
0.0889 USDT |
0.0872 USDT |
| 2023-06-25 |
0.0928 USDT |
47,661.9695 |
0.0964 USDT |
0.0927 USDT |
0.0946 USDT |
0.0955 USDT |
| 2023-06-24 |
0.0945 USDT |
42,096.6435 |
0.0928 USDT |
0.0901 USDT |
0.0916 USDT |
0.0909 USDT |
| 2023-06-23 |
0.0951 USDT |
41,218.9880 |
0.0956 USDT |
0.0942 USDT |
0.0951 USDT |
0.0992 USDT |