Identifier on Huobi: cgptusdt
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-01-24 |
0.2607 USDT |
13,345,475.2141 CGPT |
0.2643 USDT |
0.2461 USDT |
0.2488 USDT |
0.2476 USDT |
2025-01-23 |
0.2587 USDT |
4,568,131.7982 CGPT |
0.2572 USDT |
0.2533 USDT |
0.2561 USDT |
0.2572 USDT |
2025-01-22 |
0.2665 USDT |
6,192,375.9405 CGPT |
0.2568 USDT |
0.2525 USDT |
0.2571 USDT |
0.2733 USDT |
2025-01-21 |
0.2568 USDT |
15,483,645.7832 CGPT |
0.2667 USDT |
0.2473 USDT |
0.2525 USDT |
0.2559 USDT |
2025-01-20 |
0.2668 USDT |
11,974,574.5549 CGPT |
0.2704 USDT |
0.2533 USDT |
0.2563 USDT |
0.2545 USDT |
2025-01-19 |
0.3207 USDT |
7,966,460.2668 CGPT |
0.3262 USDT |
0.2928 USDT |
0.2978 USDT |
0.2934 USDT |
2025-01-18 |
0.3323 USDT |
9,835,488.1790 CGPT |
0.3615 USDT |
0.3148 USDT |
0.3234 USDT |
0.3197 USDT |
2025-01-17 |
0.3668 USDT |
10,113,748.2630 CGPT |
0.3653 USDT |
0.3556 USDT |
0.3613 USDT |
0.3585 USDT |
2025-01-16 |
0.4241 USDT |
7,927,347.7326 CGPT |
0.4424 USDT |
0.3818 USDT |
0.3870 USDT |
0.3847 USDT |
2025-01-15 |
0.4073 USDT |
7,586,193.8061 CGPT |
0.4030 USDT |
0.3695 USDT |
0.3790 USDT |
0.4456 USDT |
2025-01-14 |
0.3692 USDT |
1,975,627.6683 CGPT |
0.3402 USDT |
0.3232 USDT |
0.3321 USDT |
0.3777 USDT |
2025-01-13 |
0.3300 USDT |
1,486,408.6415 CGPT |
0.3582 USDT |
0.3063 USDT |
0.3157 USDT |
0.3275 USDT |
2025-01-12 |
0.3187 USDT |
742,641.2878 CGPT |
0.3241 USDT |
0.2998 USDT |
0.3058 USDT |
0.3078 USDT |
2025-01-11 |
0.3323 USDT |
1,676,447.5261 CGPT |
0.3786 USDT |
0.3083 USDT |
0.3192 USDT |
0.3182 USDT |
2025-01-10 |
0.3251 USDT |
5,475,883.4862 CGPT |
0.2127 USDT |
0.2114 USDT |
0.2149 USDT |
0.4064 USDT |
2025-01-09 |
0.2089 USDT |
2,102,119.0901 CGPT |
0.2137 USDT |
0.2015 USDT |
0.2081 USDT |
0.2078 USDT |
2025-01-08 |
0.2243 USDT |
2,593,380.3180 CGPT |
0.2286 USDT |
0.2161 USDT |
0.2208 USDT |
0.2217 USDT |
2025-01-07 |
0.2420 USDT |
2,028,758.9934 CGPT |
0.2493 USDT |
0.2296 USDT |
0.2351 USDT |
0.2349 USDT |
2025-01-06 |
0.2552 USDT |
2,236,828.1535 CGPT |
0.2684 USDT |
0.2467 USDT |
0.2519 USDT |
0.2507 USDT |
2025-01-05 |
0.2695 USDT |
1,031,863.4914 CGPT |
0.2713 USDT |
0.2632 USDT |
0.2668 USDT |
0.2736 USDT |
2025-01-04 |
0.2742 USDT |
1,173,005.5517 CGPT |
0.2818 USDT |
0.2619 USDT |
0.2676 USDT |
0.2638 USDT |
2025-01-03 |
0.2607 USDT |
1,116,397.5426 CGPT |
0.2610 USDT |
0.2506 USDT |
0.2554 USDT |
0.2596 USDT |
2025-01-02 |
0.2443 USDT |
2,327,532.9777 CGPT |
0.2260 USDT |
0.2233 USDT |
0.2285 USDT |
0.2695 USDT |
2025-01-01 |
0.2231 USDT |
2,155,585.4162 CGPT |
0.2318 USDT |
0.2160 USDT |
0.2200 USDT |
0.2254 USDT |
2024-12-31 |
0.2527 USDT |
1,181,312.0700 CGPT |
0.2508 USDT |
0.2449 USDT |
0.2488 USDT |
0.2467 USDT |
2024-12-30 |
0.2534 USDT |
2,085,072.5300 CGPT |
0.2553 USDT |
0.2390 USDT |
0.2447 USDT |
0.2473 USDT |
2024-12-29 |
0.2309 USDT |
2,121,641.7994 CGPT |
0.2254 USDT |
0.2181 USDT |
0.2220 USDT |
0.2604 USDT |
2024-12-28 |
0.2259 USDT |
2,321,907.0036 CGPT |
0.2286 USDT |
0.2166 USDT |
0.2210 USDT |
0.2257 USDT |
2024-12-27 |
0.2312 USDT |
1,830,425.7104 CGPT |
0.2188 USDT |
0.2180 USDT |
0.2240 USDT |
0.2380 USDT |
2024-12-26 |
0.2258 USDT |
2,476,479.3691 CGPT |
0.2442 USDT |
0.2108 USDT |
0.2165 USDT |
0.2165 USDT |
2024-12-25 |
0.2607 USDT |
3,075,653.6211 CGPT |
0.2646 USDT |
0.2343 USDT |
0.2419 USDT |
0.2426 USDT |
2024-12-24 |
0.2473 USDT |
2,252,487.2101 CGPT |
0.2343 USDT |
0.2309 USDT |
0.2391 USDT |
0.2671 USDT |
2024-12-23 |
0.2140 USDT |
923,458.5228 CGPT |
0.1951 USDT |
0.1941 USDT |
0.2057 USDT |
0.2170 USDT |
2024-12-22 |
0.2219 USDT |
2,314,219.3707 CGPT |
0.2431 USDT |
0.2118 USDT |
0.2181 USDT |
0.2229 USDT |
2024-12-21 |
0.2363 USDT |
4,162,357.2630 CGPT |
0.2187 USDT |
0.2100 USDT |
0.2188 USDT |
0.2503 USDT |
2024-12-20 |
0.1722 USDT |
6,887,050.0971 CGPT |
0.1637 USDT |
0.1608 USDT |
0.1640 USDT |
0.2014 USDT |
2024-12-19 |
0.1658 USDT |
8,366,352.3584 CGPT |
0.1532 USDT |
0.1502 USDT |
0.1519 USDT |
0.1660 USDT |
2024-12-18 |
0.1650 USDT |
6,830,116.8911 CGPT |
0.1663 USDT |
0.1536 USDT |
0.1546 USDT |
0.1538 USDT |
2024-12-17 |
0.1744 USDT |
4,371,979.4877 CGPT |
0.1753 USDT |
0.1645 USDT |
0.1728 USDT |
0.1661 USDT |
2024-12-16 |
0.1823 USDT |
5,412,892.6350 CGPT |
0.1923 USDT |
0.1735 USDT |
0.1765 USDT |
0.1776 USDT |
2024-12-15 |
0.1932 USDT |
1,100,381.8658 CGPT |
0.1957 USDT |
0.1908 USDT |
0.1930 USDT |
0.1945 USDT |
2024-12-14 |
0.1979 USDT |
3,115,683.0361 CGPT |
0.2001 USDT |
0.1914 USDT |
0.1938 USDT |
0.1921 USDT |
2024-12-13 |
0.1941 USDT |
3,332,452.5600 CGPT |
0.1969 USDT |
0.1880 USDT |
0.1926 USDT |
0.1964 USDT |
2024-12-12 |
0.2098 USDT |
3,244,720.1717 CGPT |
0.2032 USDT |
0.2026 USDT |
0.2057 USDT |
0.2072 USDT |
2024-12-11 |
0.1933 USDT |
5,411,860.7394 CGPT |
0.1879 USDT |
0.1814 USDT |
0.1843 USDT |
0.2023 USDT |
2024-12-10 |
0.1904 USDT |
1,905,252.3786 CGPT |
0.1913 USDT |
0.1830 USDT |
0.1896 USDT |
0.1896 USDT |
2024-12-09 |
0.2075 USDT |
2,893,314.7135 CGPT |
0.2199 USDT |
0.1941 USDT |
0.1974 USDT |
0.1999 USDT |
2024-12-08 |
0.2241 USDT |
3,350,874.4182 CGPT |
0.2303 USDT |
0.2170 USDT |
0.2199 USDT |
0.2188 USDT |
2024-12-07 |
0.2381 USDT |
2,348,607.4629 CGPT |
0.2285 USDT |
0.2276 USDT |
0.2332 USDT |
0.2363 USDT |
2024-12-06 |
0.2224 USDT |
6,892,206.7086 CGPT |
0.2232 USDT |
0.2150 USDT |
0.2161 USDT |
0.2260 USDT |