Identifier on DigiFinex: ctb_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
8.4443 USDT |
57.8946 |
8.7016 USDT |
8.6971 USDT |
8.7241 USDT |
8.7241 USDT |
| 2024-12-21 |
8.5874 USDT |
2,155.2324 |
8.0286 USDT |
8.0001 USDT |
8.6066 USDT |
8.4904 USDT |
| 2024-12-20 |
8.5965 USDT |
2,402.1406 |
8.3353 USDT |
8.2490 USDT |
8.8291 USDT |
8.7508 USDT |
| 2024-12-19 |
8.6280 USDT |
1,888.8600 |
8.4738 USDT |
8.0439 USDT |
8.5919 USDT |
8.6676 USDT |
| 2024-12-18 |
8.4109 USDT |
1,617.8042 |
8.0484 USDT |
8.0023 USDT |
8.3831 USDT |
8.1234 USDT |
| 2024-12-17 |
8.4691 USDT |
2,578.3350 |
8.4237 USDT |
8.3226 USDT |
8.5627 USDT |
8.7442 USDT |
| 2024-12-16 |
8.3950 USDT |
113.0258 |
8.2226 USDT |
8.2226 USDT |
8.4020 USDT |
8.3616 USDT |
| 2024-12-15 |
7.9867 USDT |
195.2717 |
8.5204 USDT |
8.2370 USDT |
8.5261 USDT |
8.2776 USDT |
| 2024-12-14 |
6.0547 USDT |
1,326.1561 |
6.0542 USDT |
5.4166 USDT |
5.6337 USDT |
5.4448 USDT |
| 2024-12-13 |
6.0724 USDT |
1,473.1262 |
6.0081 USDT |
5.8338 USDT |
5.9903 USDT |
6.0330 USDT |
| 2024-12-12 |
6.5791 USDT |
1,242.1675 |
6.8433 USDT |
5.8634 USDT |
6.1162 USDT |
6.1162 USDT |
| 2024-12-11 |
6.5302 USDT |
30.5221 |
6.5692 USDT |
6.5214 USDT |
6.5692 USDT |
6.5214 USDT |
| 2024-12-10 |
1.6823 USDT |
0.0000 |
2.0000 USDT |
2.0000 USDT |
2.0000 USDT |
2.0000 USDT |
| 2024-12-09 |
1.0981 USDT |
0.0000 |
0.5122 USDT |
0.5122 USDT |
0.5122 USDT |
0.5122 USDT |
| 2024-12-08 |
1.7263 USDT |
53.1369 |
2.9786 USDT |
1.1000 USDT |
1.1704 USDT |
1.1704 USDT |
| 2024-12-07 |
2.3175 USDT |
0.0000 |
2.9786 USDT |
2.9786 USDT |
2.9786 USDT |
2.9786 USDT |
| 2024-12-06 |
3.7071 USDT |
412.8250 |
2.8184 USDT |
2.0001 USDT |
2.7946 USDT |
2.9500 USDT |
| 2024-12-05 |
25.6621 USDT |
7.9528 |
6.6690 USDT |
6.6672 USDT |
6.6820 USDT |
6.6783 USDT |
| 2024-12-04 |
37.0284 USDT |
1,916.4689 |
35.0910 USDT |
34.0135 USDT |
35.3672 USDT |
35.0811 USDT |
| 2024-12-03 |
33.5543 USDT |
192.1785 |
35.9532 USDT |
35.9532 USDT |
37.7452 USDT |
36.5438 USDT |
| 2024-12-02 |
31.6645 USDT |
2,498.2200 |
31.4202 USDT |
29.3060 USDT |
30.1302 USDT |
33.2574 USDT |
| 2024-12-01 |
31.7913 USDT |
136.2340 |
31.8583 USDT |
31.7194 USDT |
31.9887 USDT |
31.7780 USDT |
| 2024-11-30 |
32.1288 USDT |
11.4480 |
31.8184 USDT |
31.7697 USDT |
31.8301 USDT |
31.7959 USDT |
| 2024-11-29 |
31.8202 USDT |
1,724.2750 |
32.3725 USDT |
31.1581 USDT |
31.5737 USDT |
31.3977 USDT |
| 2024-11-28 |
31.3458 USDT |
1,752.8352 |
31.3815 USDT |
30.5181 USDT |
31.1588 USDT |
31.6948 USDT |
| 2024-11-27 |
27.2341 USDT |
1,066.3564 |
28.2262 USDT |
27.9715 USDT |
29.0814 USDT |
29.5505 USDT |
| 2024-11-26 |
24.7035 USDT |
36.6856 |
26.1168 USDT |
26.0656 USDT |
26.3423 USDT |
26.3423 USDT |
| 2024-11-25 |
24.9956 USDT |
156.9294 |
26.2759 USDT |
26.0943 USDT |
26.6427 USDT |
26.2801 USDT |
| 2024-11-24 |
24.6870 USDT |
1,225.5188 |
23.0437 USDT |
22.4786 USDT |
23.2619 USDT |
22.9458 USDT |
| 2024-11-23 |
24.1920 USDT |
1,607.0161 |
25.6223 USDT |
24.7146 USDT |
25.0970 USDT |
25.0723 USDT |
| 2024-11-22 |
23.0045 USDT |
1,660.8352 |
22.6656 USDT |
22.1424 USDT |
22.5797 USDT |
22.5797 USDT |
| 2024-11-21 |
20.0450 USDT |
89.2415 |
19.7814 USDT |
19.5741 USDT |
19.9009 USDT |
19.7045 USDT |
| 2024-11-20 |
19.9932 USDT |
34.1641 |
20.0260 USDT |
19.7805 USDT |
20.1776 USDT |
20.1776 USDT |
| 2024-11-19 |
19.1070 USDT |
1,082.9671 |
19.6245 USDT |
19.4621 USDT |
19.7292 USDT |
19.7945 USDT |
| 2024-11-18 |
17.9224 USDT |
258.6867 |
18.6206 USDT |
18.2714 USDT |
19.2269 USDT |
18.8929 USDT |
| 2024-11-17 |
16.1215 USDT |
265.4394 |
16.3854 USDT |
15.9548 USDT |
16.7920 USDT |
16.5580 USDT |
| 2024-11-16 |
15.5801 USDT |
1,294.9958 |
15.7489 USDT |
14.9733 USDT |
15.2275 USDT |
15.1520 USDT |
| 2024-11-15 |
14.6184 USDT |
1,857.6701 |
14.3604 USDT |
14.2335 USDT |
14.9613 USDT |
15.6807 USDT |
| 2024-11-14 |
14.3496 USDT |
1,720.4701 |
13.7212 USDT |
13.6788 USDT |
14.1866 USDT |
14.0880 USDT |
| 2024-11-13 |
13.9924 USDT |
1,633.5403 |
14.1085 USDT |
13.9180 USDT |
14.2339 USDT |
15.6832 USDT |
| 2024-11-12 |
12.6008 USDT |
564.5200 |
12.2864 USDT |
12.1162 USDT |
12.7675 USDT |
12.7662 USDT |
| 2024-11-11 |
12.6634 USDT |
513.3337 |
12.8353 USDT |
12.3947 USDT |
12.9108 USDT |
12.8433 USDT |
| 2024-11-10 |
12.5630 USDT |
773.3084 |
12.2592 USDT |
12.0279 USDT |
12.4115 USDT |
12.5935 USDT |
| 2024-11-09 |
12.6704 USDT |
386.2469 |
12.6791 USDT |
12.4264 USDT |
12.6395 USDT |
12.6846 USDT |
| 2024-11-08 |
11.9807 USDT |
406.4989 |
12.4433 USDT |
12.0168 USDT |
12.3974 USDT |
12.5512 USDT |