Identifier on Kucoin: CGPT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-12 |
0.0738 USDT |
2,870,478.1553 |
0.0735 USDT |
0.0730 USDT |
0.0754 USDT |
0.0731 USDT |
| 2023-07-11 |
0.0746 USDT |
1,710,897.6088 |
0.0749 USDT |
0.0734 USDT |
0.0767 USDT |
0.0738 USDT |
| 2023-07-10 |
0.0758 USDT |
3,038,673.6469 |
0.0750 USDT |
0.0743 USDT |
0.0780 USDT |
0.0749 USDT |
| 2023-07-09 |
0.0764 USDT |
2,784,905.0743 |
0.0736 USDT |
0.0736 USDT |
0.0793 USDT |
0.0756 USDT |
| 2023-07-08 |
0.0749 USDT |
2,071,100.6256 |
0.0752 USDT |
0.0736 USDT |
0.0772 USDT |
0.0738 USDT |
| 2023-07-07 |
0.0753 USDT |
2,902,627.1096 |
0.0760 USDT |
0.0736 USDT |
0.0773 USDT |
0.0749 USDT |
| 2023-07-06 |
0.0785 USDT |
4,082,190.0868 |
0.0813 USDT |
0.0750 USDT |
0.0818 USDT |
0.0758 USDT |
| 2023-07-05 |
0.0825 USDT |
4,559,068.4279 |
0.0822 USDT |
0.0789 USDT |
0.0861 USDT |
0.0809 USDT |
| 2023-07-04 |
0.0834 USDT |
4,532,536.0156 |
0.0811 USDT |
0.0790 USDT |
0.0881 USDT |
0.0825 USDT |
| 2023-07-03 |
0.0804 USDT |
2,183,110.6690 |
0.0797 USDT |
0.0786 USDT |
0.0826 USDT |
0.0816 USDT |
| 2023-07-02 |
0.0795 USDT |
1,997,856.4507 |
0.0805 USDT |
0.0780 USDT |
0.0828 USDT |
0.0797 USDT |
| 2023-07-01 |
0.0806 USDT |
1,694,445.9960 |
0.0804 USDT |
0.0794 USDT |
0.0842 USDT |
0.0805 USDT |
| 2023-06-30 |
0.0832 USDT |
2,957,472.7088 |
0.0851 USDT |
0.0800 USDT |
0.0872 USDT |
0.0805 USDT |
| 2023-06-29 |
0.0860 USDT |
1,907,689.2985 |
0.0860 USDT |
0.0835 USDT |
0.0885 USDT |
0.0851 USDT |
| 2023-06-28 |
0.0889 USDT |
2,058,387.2517 |
0.0915 USDT |
0.0850 USDT |
0.0927 USDT |
0.0871 USDT |
| 2023-06-27 |
0.0903 USDT |
1,283,842.3731 |
0.0897 USDT |
0.0877 USDT |
0.0924 USDT |
0.0920 USDT |
| 2023-06-26 |
0.0916 USDT |
1,695,210.3803 |
0.0951 USDT |
0.0880 USDT |
0.0957 USDT |
0.0888 USDT |
| 2023-06-25 |
0.0938 USDT |
1,770,068.5843 |
0.0919 USDT |
0.0895 USDT |
0.0989 USDT |
0.0987 USDT |
| 2023-06-24 |
0.0952 USDT |
2,193,056.5701 |
0.0977 USDT |
0.0901 USDT |
0.0989 USDT |
0.0927 USDT |
| 2023-06-23 |
0.0972 USDT |
2,124,465.4612 |
0.0966 USDT |
0.0942 USDT |
0.1020 USDT |
0.0985 USDT |
| 2023-06-22 |
0.1004 USDT |
2,864,226.2894 |
0.1047 USDT |
0.0954 USDT |
0.1065 USDT |
0.0969 USDT |
| 2023-06-21 |
0.0996 USDT |
2,709,731.1218 |
0.0996 USDT |
0.0953 USDT |
0.1046 USDT |
0.1017 USDT |
| 2023-06-20 |
0.0988 USDT |
2,963,938.9363 |
0.0998 USDT |
0.0952 USDT |
0.1024 USDT |
0.0993 USDT |
| 2023-06-19 |
0.0979 USDT |
4,843,500.5045 |
0.0939 USDT |
0.0913 USDT |
0.1072 USDT |
0.0989 USDT |
| 2023-06-18 |
0.0985 USDT |
9,541,857.2470 |
0.0879 USDT |
0.0870 USDT |
0.1080 USDT |
0.0938 USDT |
| 2023-06-17 |
0.0842 USDT |
5,324,946.3402 |
0.0803 USDT |
0.0781 USDT |
0.0895 USDT |
0.0878 USDT |
| 2023-06-16 |
0.0786 USDT |
5,320,548.6693 |
0.0810 USDT |
0.0750 USDT |
0.0825 USDT |
0.0798 USDT |
| 2023-06-15 |
0.0773 USDT |
16,340,260.9057 |
0.0787 USDT |
0.0715 USDT |
0.0884 USDT |
0.0825 USDT |
| 2023-06-14 |
0.0850 USDT |
5,730,928.7181 |
0.0914 USDT |
0.0803 USDT |
0.0921 USDT |
0.0887 USDT |
| 2023-06-13 |
0.0921 USDT |
4,547,543.3840 |
0.0919 USDT |
0.0897 USDT |
0.0955 USDT |
0.0912 USDT |
| 2023-06-12 |
0.0951 USDT |
3,747,387.0482 |
0.0985 USDT |
0.0910 USDT |
0.0989 USDT |
0.0927 USDT |
| 2023-06-11 |
0.0953 USDT |
3,144,596.4851 |
0.0939 USDT |
0.0920 USDT |
0.0982 USDT |
0.0971 USDT |
| 2023-06-10 |
0.0979 USDT |
5,388,428.1383 |
0.1108 USDT |
0.0905 USDT |
0.1118 USDT |
0.0945 USDT |
| 2023-06-09 |
0.1089 USDT |
3,534,538.6599 |
0.1070 USDT |
0.1061 USDT |
0.1123 USDT |
0.1106 USDT |
| 2023-06-08 |
0.1081 USDT |
3,744,783.9282 |
0.1058 USDT |
0.1037 USDT |
0.1117 USDT |
0.1072 USDT |
| 2023-06-07 |
0.1060 USDT |
2,314,137.6497 |
0.1137 USDT |
0.1000 USDT |
0.1144 USDT |
0.1042 USDT |
| 2023-06-06 |
0.1055 USDT |
3,998,098.9746 |
0.1056 USDT |
0.1000 USDT |
0.1110 USDT |
0.1093 USDT |
| 2023-06-05 |
0.1114 USDT |
5,066,507.0532 |
0.1168 USDT |
0.1029 USDT |
0.1176 USDT |
0.1063 USDT |
| 2023-06-04 |
0.1200 USDT |
3,876,331.5842 |
0.1203 USDT |
0.1182 USDT |
0.1234 USDT |
0.1196 USDT |
| 2023-06-03 |
0.1247 USDT |
3,254,233.6172 |
0.1245 USDT |
0.1205 USDT |
0.1276 USDT |
0.1210 USDT |
| 2023-06-02 |
0.1235 USDT |
3,828,428.5912 |
0.1259 USDT |
0.1182 USDT |
0.1275 USDT |
0.1217 USDT |
| 2023-06-01 |
0.1259 USDT |
4,115,815.7822 |
0.1244 USDT |
0.1235 USDT |
0.1294 USDT |
0.1269 USDT |
| 2023-05-31 |
0.1263 USDT |
4,056,570.2618 |
0.1259 USDT |
0.1223 USDT |
0.1306 USDT |
0.1238 USDT |
| 2023-05-30 |
0.1313 USDT |
3,419,719.6041 |
0.1290 USDT |
0.1260 USDT |
0.1395 USDT |
0.1312 USDT |
| 2023-05-29 |
0.1334 USDT |
4,830,038.2203 |
0.1386 USDT |
0.1260 USDT |
0.1443 USDT |
0.1309 USDT |
| 2023-05-28 |
0.1384 USDT |
5,188,329.5704 |
0.1357 USDT |
0.1350 USDT |
0.1450 USDT |
0.1363 USDT |
| 2023-05-27 |
0.1425 USDT |
7,679,832.2508 |
0.1383 USDT |
0.1340 USDT |
0.1550 USDT |
0.1356 USDT |
| 2023-05-26 |
0.1338 USDT |
10,168,999.8314 |
0.1211 USDT |
0.1187 USDT |
0.1435 USDT |
0.1363 USDT |
| 2023-05-25 |
0.1146 USDT |
5,440,780.2691 |
0.1146 USDT |
0.1100 USDT |
0.1200 USDT |
0.1169 USDT |
| 2023-05-24 |
0.1194 USDT |
7,694,062.3611 |
0.1244 USDT |
0.1118 USDT |
0.1300 USDT |
0.1143 USDT |