Identifier on Huobi: cgptusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-22 |
0.2487 USDT |
12,731,615.2248 CGPT |
0.2493 USDT |
0.2421 USDT |
0.2448 USDT |
0.2531 USDT |
| 2024-05-21 |
0.2545 USDT |
3,936,418.4776 CGPT |
0.2542 USDT |
0.2493 USDT |
0.2530 USDT |
0.2560 USDT |
| 2024-05-20 |
0.2296 USDT |
11,362,310.4312 CGPT |
0.2295 USDT |
0.2277 USDT |
0.2299 USDT |
0.2312 USDT |
| 2024-05-19 |
0.2335 USDT |
2,655,907.0241 CGPT |
0.2342 USDT |
0.2307 USDT |
0.2337 USDT |
0.2326 USDT |
| 2024-05-18 |
0.2338 USDT |
4,049,264.7435 CGPT |
0.2347 USDT |
0.2294 USDT |
0.2339 USDT |
0.2359 USDT |
| 2024-05-17 |
0.2299 USDT |
4,955,060.9851 CGPT |
0.2274 USDT |
0.2252 USDT |
0.2279 USDT |
0.2371 USDT |
| 2024-05-16 |
0.2370 USDT |
15,052,790.0261 CGPT |
0.2344 USDT |
0.2269 USDT |
0.2297 USDT |
0.2293 USDT |
| 2024-05-15 |
0.2195 USDT |
11,619,195.5652 CGPT |
0.2168 USDT |
0.2161 USDT |
0.2188 USDT |
0.2251 USDT |
| 2024-05-14 |
0.2320 USDT |
16,248,312.7357 CGPT |
0.2341 USDT |
0.2200 USDT |
0.2223 USDT |
0.2222 USDT |
| 2024-05-13 |
0.2365 USDT |
20,618,190.8184 CGPT |
0.2370 USDT |
0.2309 USDT |
0.2327 USDT |
0.2334 USDT |
| 2024-05-12 |
0.2356 USDT |
83,728,279.9812 CGPT |
0.2379 USDT |
0.2346 USDT |
0.2350 USDT |
0.2360 USDT |
| 2024-05-11 |
0.2362 USDT |
10,622,965.5542 CGPT |
0.2350 USDT |
0.2310 USDT |
0.2327 USDT |
0.2365 USDT |
| 2024-05-10 |
0.2386 USDT |
17,166,694.2298 CGPT |
0.2384 USDT |
0.2309 USDT |
0.2324 USDT |
0.2314 USDT |
| 2024-05-09 |
0.2320 USDT |
25,378,042.0060 CGPT |
0.2350 USDT |
0.2302 USDT |
0.2334 USDT |
0.2386 USDT |
| 2024-05-08 |
0.2412 USDT |
19,695,143.3210 CGPT |
0.2533 USDT |
0.2368 USDT |
0.2392 USDT |
0.2376 USDT |
| 2024-05-07 |
0.2537 USDT |
16,817,721.7125 CGPT |
0.2525 USDT |
0.2480 USDT |
0.2510 USDT |
0.2559 USDT |
| 2024-05-06 |
0.2623 USDT |
3,308,701.6255 CGPT |
0.2627 USDT |
0.2542 USDT |
0.2570 USDT |
0.2550 USDT |
| 2024-05-05 |
0.2545 USDT |
20,056,761.9863 CGPT |
0.2540 USDT |
0.2499 USDT |
0.2527 USDT |
0.2621 USDT |
| 2024-05-04 |
0.2510 USDT |
16,537,254.9595 CGPT |
0.2524 USDT |
0.2470 USDT |
0.2504 USDT |
0.2540 USDT |
| 2024-05-03 |
0.2306 USDT |
17,108,187.9414 CGPT |
0.2328 USDT |
0.2275 USDT |
0.2293 USDT |
0.2463 USDT |
| 2024-05-02 |
0.2253 USDT |
19,770,371.6271 CGPT |
0.2252 USDT |
0.2199 USDT |
0.2227 USDT |
0.2331 USDT |
| 2024-05-01 |
0.2112 USDT |
4,649,725.3408 CGPT |
0.2092 USDT |
0.2031 USDT |
0.2080 USDT |
0.2161 USDT |
| 2024-04-30 |
0.2327 USDT |
26,138,919.5322 CGPT |
0.2419 USDT |
0.2255 USDT |
0.2268 USDT |
0.2260 USDT |
| 2024-04-29 |
0.2421 USDT |
19,912,882.3096 CGPT |
0.2516 USDT |
0.2400 USDT |
0.2421 USDT |
0.2416 USDT |
| 2024-04-28 |
0.2481 USDT |
4,492,125.6763 CGPT |
0.2392 USDT |
0.2374 USDT |
0.2399 USDT |
0.2536 USDT |
| 2024-04-27 |
0.2351 USDT |
3,815,670.0136 CGPT |
0.2425 USDT |
0.2287 USDT |
0.2339 USDT |
0.2333 USDT |
| 2024-04-26 |
0.2468 USDT |
20,297,711.7018 CGPT |
0.2593 USDT |
0.2411 USDT |
0.2456 USDT |
0.2427 USDT |
| 2024-04-25 |
0.2588 USDT |
18,101,184.6242 CGPT |
0.2666 USDT |
0.2564 USDT |
0.2593 USDT |
0.2606 USDT |
| 2024-04-24 |
0.2744 USDT |
12,368,911.2131 CGPT |
0.2807 USDT |
0.2696 USDT |
0.2727 USDT |
0.2698 USDT |
| 2024-04-23 |
0.2983 USDT |
3,689,258.7053 CGPT |
0.3048 USDT |
0.2871 USDT |
0.2923 USDT |
0.2890 USDT |
| 2024-04-22 |
0.3022 USDT |
4,222,183.0191 CGPT |
0.2936 USDT |
0.2916 USDT |
0.2945 USDT |
0.3046 USDT |
| 2024-04-21 |
0.2962 USDT |
2,539,020.7525 CGPT |
0.2981 USDT |
0.2891 USDT |
0.2944 USDT |
0.3026 USDT |
| 2024-04-20 |
0.2786 USDT |
3,818,272.0046 CGPT |
0.2678 USDT |
0.2653 USDT |
0.2698 USDT |
0.2897 USDT |
| 2024-04-19 |
0.2572 USDT |
6,589,571.5689 CGPT |
0.2468 USDT |
0.2387 USDT |
0.2435 USDT |
0.2684 USDT |
| 2024-04-18 |
0.2397 USDT |
4,349,428.3010 CGPT |
0.2408 USDT |
0.2346 USDT |
0.2394 USDT |
0.2427 USDT |
| 2024-04-17 |
0.2461 USDT |
4,096,796.4404 CGPT |
0.2494 USDT |
0.2380 USDT |
0.2409 USDT |
0.2404 USDT |
| 2024-04-16 |
0.2363 USDT |
9,581,036.9741 CGPT |
0.2360 USDT |
0.2287 USDT |
0.2329 USDT |
0.2367 USDT |
| 2024-04-15 |
0.2543 USDT |
5,045,709.2651 CGPT |
0.2451 USDT |
0.2299 USDT |
0.2343 USDT |
0.2326 USDT |
| 2024-04-14 |
0.2431 USDT |
8,724,707.9626 CGPT |
0.2451 USDT |
0.2284 USDT |
0.2343 USDT |
0.2489 USDT |
| 2024-04-13 |
0.2673 USDT |
6,297,035.5984 CGPT |
0.2820 USDT |
0.2474 USDT |
0.2594 USDT |
0.2489 USDT |
| 2024-04-12 |
0.2948 USDT |
4,017,249.2356 CGPT |
0.3054 USDT |
0.2680 USDT |
0.2812 USDT |
0.2789 USDT |
| 2024-04-11 |
0.3094 USDT |
4,295,554.3482 CGPT |
0.3139 USDT |
0.2976 USDT |
0.3016 USDT |
0.3030 USDT |
| 2024-04-10 |
0.3146 USDT |
10,062,404.2303 CGPT |
0.3189 USDT |
0.3060 USDT |
0.3100 USDT |
0.3190 USDT |
| 2024-04-09 |
0.3331 USDT |
4,484,751.9114 CGPT |
0.3344 USDT |
0.3202 USDT |
0.3245 USDT |
0.3206 USDT |
| 2024-04-08 |
0.3162 USDT |
4,884,709.3238 CGPT |
0.3136 USDT |
0.3052 USDT |
0.3105 USDT |
0.3368 USDT |
| 2024-04-07 |
0.3233 USDT |
2,873,534.9694 CGPT |
0.3268 USDT |
0.3150 USDT |
0.3188 USDT |
0.3159 USDT |
| 2024-04-06 |
0.3230 USDT |
3,369,127.3946 CGPT |
0.3262 USDT |
0.3164 USDT |
0.3198 USDT |
0.3246 USDT |
| 2024-04-05 |
0.3254 USDT |
2,828,382.2090 CGPT |
0.3393 USDT |
0.3111 USDT |
0.3157 USDT |
0.3157 USDT |
| 2024-04-04 |
0.3329 USDT |
15,895,657.2952 CGPT |
0.3316 USDT |
0.3285 USDT |
0.3300 USDT |
0.3408 USDT |
| 2024-04-03 |
0.3490 USDT |
16,413,120.2860 CGPT |
0.3268 USDT |
0.3255 USDT |
0.3294 USDT |
0.3350 USDT |