Identifier on Huobi: cgptusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-22 |
0.0289 USDT |
79,773,057.1300 CGPT |
0.0286 USDT |
0.0283 USDT |
0.0286 USDT |
0.0288 USDT |
| 2025-12-21 |
0.0288 USDT |
75,180,688.8746 CGPT |
0.0296 USDT |
0.0279 USDT |
0.0283 USDT |
0.0282 USDT |
| 2025-12-20 |
0.0295 USDT |
30,706,565.5100 CGPT |
0.0296 USDT |
0.0293 USDT |
0.0295 USDT |
0.0295 USDT |
| 2025-12-19 |
0.0287 USDT |
24,329,133.2600 CGPT |
0.0283 USDT |
0.0279 USDT |
0.0283 USDT |
0.0291 USDT |
| 2025-12-18 |
0.0289 USDT |
18,383,318.4300 CGPT |
0.0295 USDT |
0.0277 USDT |
0.0287 USDT |
0.0286 USDT |
| 2025-12-17 |
0.0314 USDT |
233,780.9715 CGPT |
0.0315 USDT |
0.0314 USDT |
0.0315 USDT |
0.0314 USDT |
| 2025-12-16 |
0.0314 USDT |
75,737,410.7900 CGPT |
0.0316 USDT |
0.0308 USDT |
0.0313 USDT |
0.0315 USDT |
| 2025-12-15 |
0.0319 USDT |
64,145,736.0397 CGPT |
0.0322 USDT |
0.0307 USDT |
0.0313 USDT |
0.0314 USDT |
| 2025-12-14 |
0.0338 USDT |
33,859,310.9600 CGPT |
0.0348 USDT |
0.0331 USDT |
0.0335 USDT |
0.0333 USDT |
| 2025-12-13 |
0.0351 USDT |
7,291,400.0200 CGPT |
0.0350 USDT |
0.0349 USDT |
0.0349 USDT |
0.0349 USDT |
| 2025-12-12 |
0.0355 USDT |
61,841,119.8900 CGPT |
0.0362 USDT |
0.0334 USDT |
0.0345 USDT |
0.0345 USDT |
| 2025-12-11 |
0.0361 USDT |
14,748,111.9000 CGPT |
0.0355 USDT |
0.0355 USDT |
0.0359 USDT |
0.0362 USDT |
| 2025-12-10 |
0.0373 USDT |
70,247,256.6100 CGPT |
0.0378 USDT |
0.0367 USDT |
0.0370 USDT |
0.0379 USDT |
| 2025-12-09 |
0.0370 USDT |
31,838,568.7877 CGPT |
0.0371 USDT |
0.0365 USDT |
0.0368 USDT |
0.0375 USDT |
| 2025-12-08 |
0.0369 USDT |
14,404,644.9400 CGPT |
0.0366 USDT |
0.0362 USDT |
0.0368 USDT |
0.0376 USDT |
| 2025-12-07 |
0.0381 USDT |
5,087,121.5972 CGPT |
0.0381 USDT |
0.0378 USDT |
0.0381 USDT |
0.0382 USDT |
| 2025-12-06 |
0.0365 USDT |
26,823,225.4638 CGPT |
0.0360 USDT |
0.0356 USDT |
0.0359 USDT |
0.0371 USDT |
| 2025-12-05 |
0.0360 USDT |
7,104,571.8400 CGPT |
0.0357 USDT |
0.0355 USDT |
0.0361 USDT |
0.0361 USDT |
| 2025-12-04 |
0.0377 USDT |
29,346,620.3200 CGPT |
0.0379 USDT |
0.0369 USDT |
0.0377 USDT |
0.0374 USDT |
| 2025-12-03 |
0.0373 USDT |
26,067,827.9700 CGPT |
0.0369 USDT |
0.0365 USDT |
0.0371 USDT |
0.0367 USDT |
| 2025-12-02 |
0.0351 USDT |
33,425,374.7100 CGPT |
0.0352 USDT |
0.0348 USDT |
0.0351 USDT |
0.0349 USDT |
| 2025-12-01 |
0.0349 USDT |
22,155,348.1400 CGPT |
0.0369 USDT |
0.0338 USDT |
0.0350 USDT |
0.0347 USDT |
| 2025-11-30 |
0.0380 USDT |
8,673,231.6300 CGPT |
0.0382 USDT |
0.0377 USDT |
0.0380 USDT |
0.0379 USDT |
| 2025-11-29 |
0.0389 USDT |
46,687,333.3301 CGPT |
0.0388 USDT |
0.0382 USDT |
0.0387 USDT |
0.0383 USDT |
| 2025-11-28 |
0.0388 USDT |
67,489,963.2800 CGPT |
0.0395 USDT |
0.0374 USDT |
0.0379 USDT |
0.0386 USDT |
| 2025-11-27 |
0.0391 USDT |
38,158,440.1700 CGPT |
0.0389 USDT |
0.0385 USDT |
0.0389 USDT |
0.0399 USDT |
| 2025-11-26 |
0.0387 USDT |
65,304,135.7800 CGPT |
0.0402 USDT |
0.0375 USDT |
0.0381 USDT |
0.0391 USDT |
| 2025-11-25 |
0.0393 USDT |
37,253,810.1460 CGPT |
0.0394 USDT |
0.0388 USDT |
0.0393 USDT |
0.0397 USDT |
| 2025-11-24 |
0.0386 USDT |
42,067,638.5000 CGPT |
0.0384 USDT |
0.0380 USDT |
0.0386 USDT |
0.0381 USDT |
| 2025-11-23 |
0.0387 USDT |
17,160,387.5300 CGPT |
0.0383 USDT |
0.0380 USDT |
0.0385 USDT |
0.0389 USDT |
| 2025-11-22 |
0.0391 USDT |
5,476,277.0200 CGPT |
0.0389 USDT |
0.0387 USDT |
0.0394 USDT |
0.0392 USDT |
| 2025-11-21 |
0.0418 USDT |
3,430,348.3900 CGPT |
0.0415 USDT |
0.0412 USDT |
0.0425 USDT |
0.0424 USDT |
| 2025-11-20 |
0.0427 USDT |
111,233,466.7066 CGPT |
0.0414 USDT |
0.0401 USDT |
0.0416 USDT |
0.0416 USDT |
| 2025-11-19 |
0.0410 USDT |
54,697,932.4279 CGPT |
0.0420 USDT |
0.0389 USDT |
0.0398 USDT |
0.0403 USDT |
| 2025-11-18 |
0.0409 USDT |
45,136,200.4600 CGPT |
0.0405 USDT |
0.0399 USDT |
0.0410 USDT |
0.0406 USDT |
| 2025-11-17 |
0.0421 USDT |
14,098,484.0900 CGPT |
0.0414 USDT |
0.0411 USDT |
0.0420 USDT |
0.0423 USDT |
| 2025-11-16 |
0.0423 USDT |
34,866,979.7900 CGPT |
0.0431 USDT |
0.0402 USDT |
0.0416 USDT |
0.0414 USDT |
| 2025-11-15 |
0.0432 USDT |
17,110,076.4400 CGPT |
0.0425 USDT |
0.0421 USDT |
0.0430 USDT |
0.0428 USDT |
| 2025-11-14 |
0.0436 USDT |
21,473,368.2300 CGPT |
0.0445 USDT |
0.0420 USDT |
0.0437 USDT |
0.0437 USDT |
| 2025-11-13 |
0.0473 USDT |
3,367,963.8100 CGPT |
0.0469 USDT |
0.0467 USDT |
0.0473 USDT |
0.0472 USDT |
| 2025-11-12 |
0.0478 USDT |
31,931,725.4884 CGPT |
0.0471 USDT |
0.0458 USDT |
0.0467 USDT |
0.0469 USDT |
| 2025-11-11 |
0.0486 USDT |
25,563,023.9152 CGPT |
0.0495 USDT |
0.0475 USDT |
0.0482 USDT |
0.0480 USDT |
| 2025-11-10 |
0.0496 USDT |
14,138,148.3700 CGPT |
0.0490 USDT |
0.0486 USDT |
0.0494 USDT |
0.0493 USDT |
| 2025-11-09 |
0.0510 USDT |
21,024,124.0600 CGPT |
0.0494 USDT |
0.0492 USDT |
0.0510 USDT |
0.0518 USDT |
| 2025-11-08 |
0.0488 USDT |
5,971,224.1100 CGPT |
0.0489 USDT |
0.0476 USDT |
0.0486 USDT |
0.0484 USDT |
| 2025-11-07 |
0.0458 USDT |
63,115,104.6935 CGPT |
0.0427 USDT |
0.0422 USDT |
0.0431 USDT |
0.0488 USDT |
| 2025-11-06 |
0.0429 USDT |
15,600,826.9600 CGPT |
0.0432 USDT |
0.0423 USDT |
0.0427 USDT |
0.0423 USDT |
| 2025-11-05 |
0.0420 USDT |
59,418,389.9003 CGPT |
0.0419 USDT |
0.0392 USDT |
0.0417 USDT |
0.0432 USDT |
| 2025-11-03 |
0.0478 USDT |
91,007,530.1300 CGPT |
0.0531 USDT |
0.0442 USDT |
0.0460 USDT |
0.0460 USDT |
| 2025-11-02 |
0.0531 USDT |
6,662,299.0500 CGPT |
0.0532 USDT |
0.0524 USDT |
0.0527 USDT |
0.0532 USDT |