Identifier on DigiFinex: cgpt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-19 |
0.2316 USDT |
2,925,826.3500 |
0.2310 USDT |
0.2276 USDT |
0.2293 USDT |
0.2289 USDT |
| 2024-05-18 |
0.2345 USDT |
347,625.0100 |
0.2359 USDT |
0.2324 USDT |
0.2340 USDT |
0.2350 USDT |
| 2024-05-17 |
0.2299 USDT |
338,716.5900 |
0.2290 USDT |
0.2278 USDT |
0.2319 USDT |
0.2380 USDT |
| 2024-05-16 |
0.2367 USDT |
382,588.1700 |
0.2318 USDT |
0.2270 USDT |
0.2292 USDT |
0.2272 USDT |
| 2024-05-15 |
0.2256 USDT |
1,209,370.6000 |
0.2270 USDT |
0.2259 USDT |
0.2292 USDT |
0.2337 USDT |
| 2024-05-14 |
0.2289 USDT |
1,388,788.1300 |
0.2217 USDT |
0.2194 USDT |
0.2215 USDT |
0.2199 USDT |
| 2024-05-13 |
0.2359 USDT |
359,020.4800 |
0.2321 USDT |
0.2317 USDT |
0.2339 USDT |
0.2334 USDT |
| 2024-05-12 |
0.2358 USDT |
202,552.1100 |
0.2346 USDT |
0.2329 USDT |
0.2350 USDT |
0.2346 USDT |
| 2024-05-11 |
0.2358 USDT |
205,661.4800 |
0.2358 USDT |
0.2345 USDT |
0.2364 USDT |
0.2355 USDT |
| 2024-05-10 |
0.2387 USDT |
1,516,134.1700 |
0.2385 USDT |
0.2307 USDT |
0.2323 USDT |
0.2314 USDT |
| 2024-05-09 |
0.2322 USDT |
5,051,571.2000 |
0.2335 USDT |
0.2300 USDT |
0.2334 USDT |
0.2363 USDT |
| 2024-05-08 |
0.2397 USDT |
369,497.5700 |
0.2357 USDT |
0.2340 USDT |
0.2360 USDT |
0.2376 USDT |
| 2024-05-07 |
0.2531 USDT |
324,059.7400 |
0.2572 USDT |
0.2519 USDT |
0.2532 USDT |
0.2522 USDT |
| 2024-05-06 |
0.2613 USDT |
350,004.8300 |
0.2600 USDT |
0.2539 USDT |
0.2557 USDT |
0.2556 USDT |
| 2024-05-05 |
0.2541 USDT |
258,943.7600 |
0.2567 USDT |
0.2564 USDT |
0.2592 USDT |
0.2628 USDT |
| 2024-05-04 |
0.2506 USDT |
344,494.5000 |
0.2549 USDT |
0.2537 USDT |
0.2570 USDT |
0.2601 USDT |
| 2024-05-03 |
0.2308 USDT |
313,963.5800 |
0.2441 USDT |
0.2435 USDT |
0.2468 USDT |
0.2528 USDT |
| 2024-05-02 |
0.2245 USDT |
355,279.7600 |
0.2252 USDT |
0.2251 USDT |
0.2300 USDT |
0.2332 USDT |
| 2024-05-01 |
0.2137 USDT |
384,299.8600 |
0.2160 USDT |
0.2150 USDT |
0.2174 USDT |
0.2251 USDT |
| 2024-04-30 |
0.2323 USDT |
377,708.8600 |
0.2320 USDT |
0.2248 USDT |
0.2264 USDT |
0.2262 USDT |
| 2024-04-29 |
0.2433 USDT |
277,335.4600 |
0.2439 USDT |
0.2397 USDT |
0.2414 USDT |
0.2397 USDT |
| 2024-04-28 |
0.2450 USDT |
308,503.3300 |
0.2476 USDT |
0.2457 USDT |
0.2486 USDT |
0.2531 USDT |
| 2024-04-27 |
0.2340 USDT |
248,920.8100 |
0.2336 USDT |
0.2314 USDT |
0.2343 USDT |
0.2372 USDT |
| 2024-04-26 |
0.2469 USDT |
303,403.3400 |
0.2459 USDT |
0.2414 USDT |
0.2441 USDT |
0.2447 USDT |
| 2024-04-25 |
0.2603 USDT |
332,713.9300 |
0.2578 USDT |
0.2564 USDT |
0.2592 USDT |
0.2604 USDT |
| 2024-04-24 |
0.2736 USDT |
313,973.9000 |
0.2717 USDT |
0.2633 USDT |
0.2666 USDT |
0.2707 USDT |
| 2024-04-23 |
0.2956 USDT |
299,114.5500 |
0.2923 USDT |
0.2797 USDT |
0.2824 USDT |
0.2824 USDT |
| 2024-04-22 |
0.3005 USDT |
234,212.4500 |
0.3041 USDT |
0.3010 USDT |
0.3046 USDT |
0.3038 USDT |
| 2024-04-21 |
0.2958 USDT |
235,320.6400 |
0.2940 USDT |
0.2917 USDT |
0.2931 USDT |
0.2928 USDT |
| 2024-04-20 |
0.2785 USDT |
230,772.9200 |
0.2808 USDT |
0.2807 USDT |
0.2853 USDT |
0.2936 USDT |
| 2024-04-19 |
0.2539 USDT |
353,647.0400 |
0.2621 USDT |
0.2613 USDT |
0.2645 USDT |
0.2672 USDT |
| 2024-04-18 |
0.2417 USDT |
310,702.6600 |
0.2468 USDT |
0.2438 USDT |
0.2474 USDT |
0.2465 USDT |
| 2024-04-17 |
0.2435 USDT |
443,489.2700 |
0.2354 USDT |
0.2345 USDT |
0.2368 USDT |
0.2420 USDT |
| 2024-04-16 |
0.2360 USDT |
1,540,795.3700 |
0.2366 USDT |
0.2307 USDT |
0.2332 USDT |
0.2366 USDT |
| 2024-04-15 |
0.2511 USDT |
419,066.2200 |
0.2590 USDT |
0.2306 USDT |
0.2340 USDT |
0.2335 USDT |
| 2024-04-14 |
0.2401 USDT |
460,471.7100 |
0.2393 USDT |
0.2380 USDT |
0.2407 USDT |
0.2419 USDT |
| 2024-04-13 |
0.2580 USDT |
555,161.5800 |
0.2528 USDT |
0.2157 USDT |
0.2271 USDT |
0.2435 USDT |
| 2024-04-12 |
0.2960 USDT |
318,903.1700 |
0.2913 USDT |
0.2687 USDT |
0.2788 USDT |
0.2782 USDT |
| 2024-04-11 |
0.3097 USDT |
297,789.1600 |
0.2991 USDT |
0.2979 USDT |
0.3021 USDT |
0.3043 USDT |
| 2024-04-10 |
0.3150 USDT |
242,520.2000 |
0.3159 USDT |
0.3105 USDT |
0.3169 USDT |
0.3154 USDT |
| 2024-04-09 |
0.3337 USDT |
256,310.1900 |
0.3293 USDT |
0.3211 USDT |
0.3233 USDT |
0.3218 USDT |
| 2024-04-08 |
0.3201 USDT |
296,388.5100 |
0.3340 USDT |
0.3295 USDT |
0.3340 USDT |
0.3360 USDT |
| 2024-04-07 |
0.3212 USDT |
241,891.0900 |
0.3218 USDT |
0.3109 USDT |
0.3143 USDT |
0.3128 USDT |
| 2024-04-06 |
0.3223 USDT |
215,086.5200 |
0.3212 USDT |
0.3171 USDT |
0.3197 USDT |
0.3208 USDT |
| 2024-04-05 |
0.3241 USDT |
272,139.5800 |
0.3206 USDT |
0.3151 USDT |
0.3198 USDT |
0.3190 USDT |
| 2024-04-04 |
0.3331 USDT |
286,779.5800 |
0.3404 USDT |
0.3344 USDT |
0.3379 USDT |
0.3347 USDT |
| 2024-04-03 |
0.3479 USDT |
251,656.4700 |
0.3439 USDT |
0.3358 USDT |
0.3409 USDT |
0.3358 USDT |
| 2024-04-02 |
0.3342 USDT |
301,428.9200 |
0.3217 USDT |
0.3206 USDT |
0.3244 USDT |
0.3281 USDT |
| 2024-04-01 |
0.3793 USDT |
274,051.1900 |
0.3665 USDT |
0.3510 USDT |
0.3553 USDT |
0.3537 USDT |
| 2024-03-31 |
0.3826 USDT |
192,904.7100 |
0.3811 USDT |
0.3727 USDT |
0.3762 USDT |
0.3732 USDT |