Identifier on DigiFinex: cgpt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-11-02 |
0.0501 USDT |
240,377.3685 |
0.0495 USDT |
0.0478 USDT |
0.0492 USDT |
0.0486 USDT |
| 2023-11-01 |
0.0491 USDT |
280,438.1307 |
0.0488 USDT |
0.0477 USDT |
0.0492 USDT |
0.0496 USDT |
| 2023-10-31 |
0.0516 USDT |
153,574.0056 |
0.0491 USDT |
0.0487 USDT |
0.0502 USDT |
0.0504 USDT |
| 2023-10-30 |
0.0552 USDT |
114,881.8033 |
0.0548 USDT |
0.0523 USDT |
0.0540 USDT |
0.0524 USDT |
| 2023-10-29 |
0.0540 USDT |
93,870.8919 |
0.0550 USDT |
0.0538 USDT |
0.0550 USDT |
0.0573 USDT |
| 2023-10-28 |
0.0495 USDT |
91,644.1430 |
0.0526 USDT |
0.0520 USDT |
0.0532 USDT |
0.0526 USDT |
| 2023-10-27 |
0.0497 USDT |
232,246.3967 |
0.0483 USDT |
0.0476 USDT |
0.0484 USDT |
0.0484 USDT |
| 2023-10-26 |
0.0480 USDT |
157,881.8112 |
0.0504 USDT |
0.0484 USDT |
0.0501 USDT |
0.0491 USDT |
| 2023-10-25 |
0.0452 USDT |
335,859.3455 |
0.0460 USDT |
0.0451 USDT |
0.0466 USDT |
0.0473 USDT |
| 2023-10-24 |
0.0427 USDT |
18,416.9802 |
0.0445 USDT |
0.0441 USDT |
0.0448 USDT |
0.0447 USDT |
| 2023-10-23 |
0.0425 USDT |
352,603.0628 |
0.0433 USDT |
0.0423 USDT |
0.0433 USDT |
0.0446 USDT |
| 2023-10-22 |
0.0429 USDT |
329,949.2605 |
0.0421 USDT |
0.0408 USDT |
0.0421 USDT |
0.0430 USDT |
| 2023-10-21 |
0.0436 USDT |
377,652.5144 |
0.0445 USDT |
0.0427 USDT |
0.0441 USDT |
0.0443 USDT |
| 2023-10-20 |
0.0431 USDT |
372,449.9468 |
0.0441 USDT |
0.0417 USDT |
0.0433 USDT |
0.0426 USDT |
| 2023-10-19 |
0.0395 USDT |
484,378.0755 |
0.0397 USDT |
0.0383 USDT |
0.0395 USDT |
0.0396 USDT |
| 2023-10-18 |
0.0394 USDT |
448,913.1865 |
0.0399 USDT |
0.0378 USDT |
0.0391 USDT |
0.0385 USDT |
| 2023-10-17 |
0.0404 USDT |
465,485.6552 |
0.0396 USDT |
0.0382 USDT |
0.0396 USDT |
0.0396 USDT |
| 2023-10-16 |
0.0392 USDT |
487,974.2885 |
0.0395 USDT |
0.0384 USDT |
0.0393 USDT |
0.0403 USDT |
| 2023-10-15 |
0.0395 USDT |
424,385.1494 |
0.0384 USDT |
0.0378 USDT |
0.0387 USDT |
0.0387 USDT |
| 2023-10-14 |
0.0396 USDT |
478,798.2726 |
0.0394 USDT |
0.0389 USDT |
0.0401 USDT |
0.0400 USDT |
| 2023-10-13 |
0.0384 USDT |
605,847.3706 |
0.0377 USDT |
0.0365 USDT |
0.0379 USDT |
0.0379 USDT |
| 2023-10-12 |
0.0380 USDT |
378,784.0755 |
0.0378 USDT |
0.0375 USDT |
0.0388 USDT |
0.0395 USDT |
| 2023-10-11 |
0.0376 USDT |
487,463.3123 |
0.0380 USDT |
0.0364 USDT |
0.0375 USDT |
0.0374 USDT |
| 2023-10-10 |
0.0407 USDT |
465,644.4817 |
0.0402 USDT |
0.0384 USDT |
0.0391 USDT |
0.0395 USDT |
| 2023-10-09 |
0.0421 USDT |
424,343.2547 |
0.0411 USDT |
0.0396 USDT |
0.0400 USDT |
0.0398 USDT |
| 2023-10-08 |
0.0434 USDT |
414,745.2185 |
0.0419 USDT |
0.0413 USDT |
0.0421 USDT |
0.0434 USDT |
| 2023-10-07 |
0.0450 USDT |
390,503.0371 |
0.0446 USDT |
0.0437 USDT |
0.0450 USDT |
0.0446 USDT |
| 2023-10-06 |
0.0432 USDT |
333,470.1665 |
0.0437 USDT |
0.0427 USDT |
0.0436 USDT |
0.0432 USDT |
| 2023-10-05 |
0.0442 USDT |
371,130.7372 |
0.0439 USDT |
0.0412 USDT |
0.0424 USDT |
0.0435 USDT |
| 2023-10-04 |
0.0431 USDT |
353,454.2167 |
0.0444 USDT |
0.0434 USDT |
0.0444 USDT |
0.0442 USDT |
| 2023-10-03 |
0.0417 USDT |
404,237.7279 |
0.0423 USDT |
0.0407 USDT |
0.0417 USDT |
0.0417 USDT |
| 2023-10-02 |
0.0398 USDT |
393,689.4358 |
0.0408 USDT |
0.0394 USDT |
0.0408 USDT |
0.0411 USDT |
| 2023-10-01 |
0.0390 USDT |
425,826.6909 |
0.0386 USDT |
0.0377 USDT |
0.0387 USDT |
0.0382 USDT |