Identifier on Huobi: cgptusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-07 |
0.1215 USDT |
8,041,288.0551 CGPT |
0.1131 USDT |
0.1118 USDT |
0.1132 USDT |
0.1251 USDT |
| 2023-12-06 |
0.1164 USDT |
6,670,274.7934 CGPT |
0.1212 USDT |
0.1058 USDT |
0.1135 USDT |
0.1128 USDT |
| 2023-12-05 |
0.1239 USDT |
8,826,306.2058 CGPT |
0.1277 USDT |
0.1181 USDT |
0.1203 USDT |
0.1200 USDT |
| 2023-12-04 |
0.1285 USDT |
6,083,381.3952 CGPT |
0.1254 USDT |
0.1180 USDT |
0.1254 USDT |
0.1283 USDT |
| 2023-12-03 |
0.1277 USDT |
7,187,331.8117 CGPT |
0.1260 USDT |
0.1237 USDT |
0.1243 USDT |
0.1237 USDT |
| 2023-12-02 |
0.1309 USDT |
6,114,913.5393 CGPT |
0.1299 USDT |
0.1259 USDT |
0.1290 USDT |
0.1298 USDT |
| 2023-12-01 |
0.1276 USDT |
6,658,657.3296 CGPT |
0.1275 USDT |
0.1221 USDT |
0.1258 USDT |
0.1284 USDT |
| 2023-11-30 |
0.1328 USDT |
6,158,974.0619 CGPT |
0.1396 USDT |
0.1203 USDT |
0.1240 USDT |
0.1272 USDT |
| 2023-11-29 |
0.1407 USDT |
6,224,069.3010 CGPT |
0.1439 USDT |
0.1300 USDT |
0.1356 USDT |
0.1324 USDT |
| 2023-11-28 |
0.1424 USDT |
5,298,303.6561 CGPT |
0.1389 USDT |
0.1295 USDT |
0.1390 USDT |
0.1537 USDT |
| 2023-11-27 |
0.1215 USDT |
9,948,069.6923 CGPT |
0.1363 USDT |
0.1020 USDT |
0.1100 USDT |
0.1373 USDT |
| 2023-11-26 |
0.1355 USDT |
5,208,117.8047 CGPT |
0.1418 USDT |
0.1256 USDT |
0.1288 USDT |
0.1282 USDT |
| 2023-11-25 |
0.1353 USDT |
7,538,046.4476 CGPT |
0.1293 USDT |
0.1240 USDT |
0.1329 USDT |
0.1368 USDT |
| 2023-11-24 |
0.1470 USDT |
10,321,081.6912 CGPT |
0.1496 USDT |
0.1250 USDT |
0.1320 USDT |
0.1310 USDT |
| 2023-11-23 |
0.1121 USDT |
21,400,930.3448 CGPT |
0.1053 USDT |
0.0987 USDT |
0.1051 USDT |
0.1435 USDT |
| 2023-11-22 |
0.0956 USDT |
18,378,643.3191 CGPT |
0.0833 USDT |
0.0823 USDT |
0.0859 USDT |
0.1057 USDT |
| 2023-11-21 |
0.0885 USDT |
19,722,196.3793 CGPT |
0.0828 USDT |
0.0790 USDT |
0.0822 USDT |
0.0842 USDT |
| 2023-11-20 |
0.0828 USDT |
31,508,080.2057 CGPT |
0.0848 USDT |
0.0723 USDT |
0.0786 USDT |
0.0828 USDT |
| 2023-11-19 |
0.0848 USDT |
17,223,266.7280 CGPT |
0.0810 USDT |
0.0700 USDT |
0.0810 USDT |
0.0884 USDT |
| 2023-11-18 |
0.0599 USDT |
63,720,851.5608 CGPT |
0.0552 USDT |
0.0548 USDT |
0.0563 USDT |
0.0698 USDT |
| 2023-11-17 |
0.0552 USDT |
66,135,796.7487 CGPT |
0.0546 USDT |
0.0510 USDT |
0.0526 USDT |
0.0547 USDT |
| 2023-11-16 |
0.0534 USDT |
46,438,376.9548 CGPT |
0.0526 USDT |
0.0502 USDT |
0.0520 USDT |
0.0544 USDT |
| 2023-11-15 |
0.0484 USDT |
40,553,243.0899 CGPT |
0.0481 USDT |
0.0472 USDT |
0.0479 USDT |
0.0500 USDT |
| 2023-11-14 |
0.0495 USDT |
22,377,730.5013 CGPT |
0.0492 USDT |
0.0485 USDT |
0.0491 USDT |
0.0487 USDT |
| 2023-11-13 |
0.0511 USDT |
23,851,713.5547 CGPT |
0.0527 USDT |
0.0490 USDT |
0.0499 USDT |
0.0500 USDT |
| 2023-11-12 |
0.0508 USDT |
48,770,049.2899 CGPT |
0.0508 USDT |
0.0501 USDT |
0.0506 USDT |
0.0524 USDT |
| 2023-11-11 |
0.0512 USDT |
46,418,049.3014 CGPT |
0.0533 USDT |
0.0493 USDT |
0.0502 USDT |
0.0514 USDT |
| 2023-11-10 |
0.0515 USDT |
29,181,778.5980 CGPT |
0.0523 USDT |
0.0503 USDT |
0.0511 USDT |
0.0523 USDT |
| 2023-11-09 |
0.0528 USDT |
48,374,608.8237 CGPT |
0.0525 USDT |
0.0505 USDT |
0.0510 USDT |
0.0525 USDT |
| 2023-11-08 |
0.0526 USDT |
63,965,015.1681 CGPT |
0.0544 USDT |
0.0509 USDT |
0.0518 USDT |
0.0522 USDT |
| 2023-11-07 |
0.0533 USDT |
57,497,692.9921 CGPT |
0.0524 USDT |
0.0508 USDT |
0.0522 USDT |
0.0550 USDT |
| 2023-11-06 |
0.0481 USDT |
40,538,685.9044 CGPT |
0.0489 USDT |
0.0451 USDT |
0.0472 USDT |
0.0490 USDT |
| 2023-11-05 |
0.0492 USDT |
35,282,901.0025 CGPT |
0.0511 USDT |
0.0468 USDT |
0.0481 USDT |
0.0491 USDT |
| 2023-11-04 |
0.0481 USDT |
81,256,916.0691 CGPT |
0.0480 USDT |
0.0469 USDT |
0.0477 USDT |
0.0493 USDT |
| 2023-11-03 |
0.0481 USDT |
82,336,145.4545 CGPT |
0.0485 USDT |
0.0469 USDT |
0.0476 USDT |
0.0478 USDT |
| 2023-11-02 |
0.0513 USDT |
190,993,971.9809 CGPT |
0.0520 USDT |
0.0498 USDT |
0.0506 USDT |
0.0504 USDT |
| 2023-11-01 |
0.0499 USDT |
55,352,903.1108 CGPT |
0.0509 USDT |
0.0448 USDT |
0.0492 USDT |
0.0512 USDT |
| 2023-10-31 |
0.0538 USDT |
409,508,682.7934 CGPT |
0.0540 USDT |
0.0500 USDT |
0.0511 USDT |
0.0510 USDT |
| 2023-10-30 |
0.0558 USDT |
196,769,986.3943 CGPT |
0.0579 USDT |
0.0530 USDT |
0.0538 USDT |
0.0537 USDT |
| 2023-10-29 |
0.0537 USDT |
99,255,262.0025 CGPT |
0.0537 USDT |
0.0520 USDT |
0.0528 USDT |
0.0579 USDT |
| 2023-10-28 |
0.0508 USDT |
95,371,478.5610 CGPT |
0.0485 USDT |
0.0478 USDT |
0.0484 USDT |
0.0535 USDT |
| 2023-10-27 |
0.0508 USDT |
36,282,837.7960 CGPT |
0.0519 USDT |
0.0481 USDT |
0.0488 USDT |
0.0481 USDT |
| 2023-10-26 |
0.0496 USDT |
35,922,177.4254 CGPT |
0.0475 USDT |
0.0455 USDT |
0.0474 USDT |
0.0498 USDT |
| 2023-10-25 |
0.0451 USDT |
39,274,171.9414 CGPT |
0.0433 USDT |
0.0420 USDT |
0.0442 USDT |
0.0467 USDT |
| 2023-10-24 |
0.0444 USDT |
17,517,497.7535 CGPT |
0.0080 USDT |
0.0080 USDT |
0.0441 USDT |
0.0439 USDT |