Identifier on DigiFinex: cgpt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-22 |
0.1382 USDT |
462,258.3907 |
0.1350 USDT |
0.1334 USDT |
0.1350 USDT |
0.1346 USDT |
| 2023-12-21 |
0.1432 USDT |
40,360.0333 |
0.1367 USDT |
0.1364 USDT |
0.1412 USDT |
0.1466 USDT |
| 2023-12-20 |
0.1337 USDT |
32,852.1950 |
0.1488 USDT |
0.1466 USDT |
0.1501 USDT |
0.1483 USDT |
| 2023-12-19 |
0.1275 USDT |
43,946.3105 |
0.1275 USDT |
0.1250 USDT |
0.1282 USDT |
0.1292 USDT |
| 2023-12-18 |
0.1181 USDT |
48,494.4810 |
0.1190 USDT |
0.1180 USDT |
0.1213 USDT |
0.1236 USDT |
| 2023-12-17 |
0.1211 USDT |
18,902.9322 |
0.1208 USDT |
0.1185 USDT |
0.1198 USDT |
0.1185 USDT |
| 2023-12-16 |
0.1211 USDT |
38,004.9032 |
0.1216 USDT |
0.1185 USDT |
0.1212 USDT |
0.1208 USDT |
| 2023-12-15 |
0.1283 USDT |
44,789.5683 |
0.1251 USDT |
0.1207 USDT |
0.1238 USDT |
0.1230 USDT |
| 2023-12-14 |
0.1258 USDT |
32,317.9738 |
0.1253 USDT |
0.1239 USDT |
0.1274 USDT |
0.1316 USDT |
| 2023-12-13 |
0.1151 USDT |
45,557.5693 |
0.1181 USDT |
0.1156 USDT |
0.1191 USDT |
0.1269 USDT |
| 2023-12-12 |
0.1190 USDT |
52,513.8965 |
0.1189 USDT |
0.1143 USDT |
0.1185 USDT |
0.1168 USDT |
| 2023-12-11 |
0.1235 USDT |
47,988.7104 |
0.1235 USDT |
0.1144 USDT |
0.1167 USDT |
0.1154 USDT |
| 2023-12-10 |
0.1274 USDT |
63,330.0174 |
0.1265 USDT |
0.1231 USDT |
0.1276 USDT |
0.1328 USDT |
| 2023-12-09 |
0.1335 USDT |
45,918.7486 |
0.1334 USDT |
0.1287 USDT |
0.1316 USDT |
0.1289 USDT |
| 2023-12-08 |
0.1268 USDT |
41,297.4308 |
0.1285 USDT |
0.1237 USDT |
0.1267 USDT |
0.1260 USDT |
| 2023-12-07 |
0.1219 USDT |
56,705.9790 |
0.1264 USDT |
0.1217 USDT |
0.1224 USDT |
0.1224 USDT |
| 2023-12-06 |
0.1139 USDT |
38,139.7988 |
0.1081 USDT |
0.1080 USDT |
0.1096 USDT |
0.1133 USDT |
| 2023-12-05 |
0.1223 USDT |
60,927.5833 |
0.1220 USDT |
0.1185 USDT |
0.1209 USDT |
0.1202 USDT |
| 2023-12-04 |
0.1277 USDT |
31,338.1649 |
0.1276 USDT |
0.1229 USDT |
0.1260 USDT |
0.1229 USDT |
| 2023-12-03 |
0.1281 USDT |
28,151.9420 |
0.1265 USDT |
0.1251 USDT |
0.1262 USDT |
0.1260 USDT |
| 2023-12-02 |
0.1293 USDT |
32,407.4563 |
0.1301 USDT |
0.1252 USDT |
0.1274 USDT |
0.1265 USDT |
| 2023-12-01 |
0.1261 USDT |
35,616.1103 |
0.1246 USDT |
0.1238 USDT |
0.1264 USDT |
0.1278 USDT |
| 2023-11-30 |
0.1314 USDT |
51,228.4344 |
0.1217 USDT |
0.1212 USDT |
0.1245 USDT |
0.1291 USDT |
| 2023-11-29 |
0.1376 USDT |
44,771.4674 |
0.1348 USDT |
0.1294 USDT |
0.1318 USDT |
0.1372 USDT |
| 2023-11-28 |
0.1439 USDT |
38,921.3702 |
0.1477 USDT |
0.1400 USDT |
0.1432 USDT |
0.1416 USDT |
| 2023-11-27 |
0.1308 USDT |
75,322.6433 |
0.1359 USDT |
0.1334 USDT |
0.1375 USDT |
0.1361 USDT |
| 2023-11-26 |
0.1344 USDT |
59,879.2936 |
0.1308 USDT |
0.1245 USDT |
0.1275 USDT |
0.1268 USDT |
| 2023-11-25 |
0.1375 USDT |
34,508.9685 |
0.1410 USDT |
0.1357 USDT |
0.1408 USDT |
0.1422 USDT |
| 2023-11-24 |
0.1421 USDT |
44,080.8390 |
0.1392 USDT |
0.1385 USDT |
0.1422 USDT |
0.1419 USDT |
| 2023-11-23 |
0.1171 USDT |
79,768.1150 |
0.1352 USDT |
0.1289 USDT |
0.1370 USDT |
0.1406 USDT |
| 2023-11-22 |
0.0945 USDT |
76,169.3748 |
0.0956 USDT |
0.0947 USDT |
0.1001 USDT |
0.1052 USDT |
| 2023-11-21 |
0.0870 USDT |
108,015.5496 |
0.0875 USDT |
0.0817 USDT |
0.0845 USDT |
0.0861 USDT |
| 2023-11-20 |
0.0805 USDT |
73,678.0909 |
0.0751 USDT |
0.0746 USDT |
0.0766 USDT |
0.0816 USDT |
| 2023-11-19 |
0.0842 USDT |
127,597.3242 |
0.0821 USDT |
0.0746 USDT |
0.0790 USDT |
0.0843 USDT |
| 2023-11-18 |
0.0597 USDT |
111,467.1516 |
0.0633 USDT |
0.0625 USDT |
0.0648 USDT |
0.0647 USDT |
| 2023-11-17 |
0.0539 USDT |
119,356.9837 |
0.0507 USDT |
0.0505 USDT |
0.0531 USDT |
0.0538 USDT |
| 2023-11-16 |
0.0528 USDT |
119,348.2117 |
0.0555 USDT |
0.0514 USDT |
0.0534 USDT |
0.0514 USDT |
| 2023-11-15 |
0.0477 USDT |
194,922.5525 |
0.0490 USDT |
0.0480 USDT |
0.0491 USDT |
0.0520 USDT |
| 2023-11-14 |
0.0481 USDT |
287,085.3050 |
0.0470 USDT |
0.0452 USDT |
0.0468 USDT |
0.0477 USDT |
| 2023-11-13 |
0.0498 USDT |
202,907.6957 |
0.0501 USDT |
0.0482 USDT |
0.0495 USDT |
0.0482 USDT |
| 2023-11-12 |
0.0500 USDT |
108,839.3098 |
0.0505 USDT |
0.0492 USDT |
0.0509 USDT |
0.0518 USDT |
| 2023-11-11 |
0.0501 USDT |
116,990.9777 |
0.0507 USDT |
0.0498 USDT |
0.0512 USDT |
0.0510 USDT |
| 2023-11-10 |
0.0511 USDT |
70,937.5226 |
0.0509 USDT |
0.0499 USDT |
0.0510 USDT |
0.0503 USDT |
| 2023-11-09 |
0.0520 USDT |
137,821.9488 |
0.0521 USDT |
0.0489 USDT |
0.0500 USDT |
0.0510 USDT |
| 2023-11-08 |
0.0526 USDT |
135,858.8530 |
0.0526 USDT |
0.0493 USDT |
0.0507 USDT |
0.0506 USDT |
| 2023-11-07 |
0.0521 USDT |
105,506.9966 |
0.0516 USDT |
0.0511 USDT |
0.0523 USDT |
0.0541 USDT |
| 2023-11-06 |
0.0477 USDT |
342,514.8616 |
0.0484 USDT |
0.0473 USDT |
0.0489 USDT |
0.0502 USDT |
| 2023-11-05 |
0.0483 USDT |
361,979.1632 |
0.0491 USDT |
0.0468 USDT |
0.0481 USDT |
0.0470 USDT |
| 2023-11-04 |
0.0477 USDT |
266,177.6955 |
0.0475 USDT |
0.0470 USDT |
0.0479 USDT |
0.0497 USDT |
| 2023-11-03 |
0.0473 USDT |
248,995.7242 |
0.0483 USDT |
0.0469 USDT |
0.0484 USDT |
0.0479 USDT |