Identifier on Kucoin: CGPT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-18 |
0.4440 USDT |
3,526,473.1600 |
0.4582 USDT |
0.4129 USDT |
0.4823 USDT |
0.4354 USDT |
| 2024-03-17 |
0.4336 USDT |
4,293,707.7800 |
0.3855 USDT |
0.3838 USDT |
0.4892 USDT |
0.4642 USDT |
| 2024-03-16 |
0.4007 USDT |
3,808,612.8252 |
0.4291 USDT |
0.3618 USDT |
0.4311 USDT |
0.3765 USDT |
| 2024-03-15 |
0.4318 USDT |
1,990,451.2400 |
0.4752 USDT |
0.4133 USDT |
0.4757 USDT |
0.4413 USDT |
| 2024-03-14 |
0.4606 USDT |
3,700,357.5432 |
0.4857 USDT |
0.4200 USDT |
0.5308 USDT |
0.4719 USDT |
| 2024-03-13 |
0.4960 USDT |
3,849,113.2562 |
0.4993 USDT |
0.4780 USDT |
0.5356 USDT |
0.4834 USDT |
| 2024-03-12 |
0.5253 USDT |
4,770,963.9290 |
0.5213 USDT |
0.4820 USDT |
0.5586 USDT |
0.4993 USDT |
| 2024-03-11 |
0.4841 USDT |
4,966,049.9538 |
0.4510 USDT |
0.4485 USDT |
0.5324 USDT |
0.5255 USDT |
| 2024-03-10 |
0.4511 USDT |
4,649,057.2975 |
0.4624 USDT |
0.4220 USDT |
0.4740 USDT |
0.4511 USDT |
| 2024-03-09 |
0.3905 USDT |
3,055,642.6952 |
0.3741 USDT |
0.3710 USDT |
0.4045 USDT |
0.3938 USDT |
| 2024-03-08 |
0.3813 USDT |
3,777,469.9751 |
0.3949 USDT |
0.3600 USDT |
0.4071 USDT |
0.3750 USDT |
| 2024-03-07 |
0.3876 USDT |
4,704,728.7192 |
0.3721 USDT |
0.3685 USDT |
0.4100 USDT |
0.3879 USDT |
| 2024-03-06 |
0.3518 USDT |
3,637,865.5620 |
0.3236 USDT |
0.3218 USDT |
0.3820 USDT |
0.3692 USDT |
| 2024-03-05 |
0.3426 USDT |
3,275,269.8666 |
0.3472 USDT |
0.3309 USDT |
0.3600 USDT |
0.3402 USDT |
| 2024-03-04 |
0.3625 USDT |
3,785,662.0397 |
0.3701 USDT |
0.3402 USDT |
0.3900 USDT |
0.3520 USDT |
| 2024-03-03 |
0.3771 USDT |
2,301,727.0983 |
0.3847 USDT |
0.3678 USDT |
0.3918 USDT |
0.3741 USDT |
| 2024-03-02 |
0.3866 USDT |
3,702,570.5778 |
0.3848 USDT |
0.3650 USDT |
0.4112 USDT |
0.3839 USDT |
| 2024-03-01 |
0.3634 USDT |
3,680,165.1883 |
0.3292 USDT |
0.3280 USDT |
0.3854 USDT |
0.3801 USDT |
| 2024-02-29 |
0.3551 USDT |
2,679,652.5852 |
0.3639 USDT |
0.3378 USDT |
0.3714 USDT |
0.3400 USDT |
| 2024-02-28 |
0.3582 USDT |
3,389,358.0643 |
0.3458 USDT |
0.3413 USDT |
0.3765 USDT |
0.3591 USDT |
| 2024-02-27 |
0.3607 USDT |
2,916,046.8752 |
0.3823 USDT |
0.3368 USDT |
0.3881 USDT |
0.3456 USDT |
| 2024-02-26 |
0.3727 USDT |
4,617,784.2467 |
0.3678 USDT |
0.3442 USDT |
0.4088 USDT |
0.3819 USDT |
| 2024-02-25 |
0.3781 USDT |
4,654,047.5198 |
0.3639 USDT |
0.3439 USDT |
0.4000 USDT |
0.3727 USDT |
| 2024-02-24 |
0.3349 USDT |
4,713,387.4043 |
0.3027 USDT |
0.3000 USDT |
0.3867 USDT |
0.3648 USDT |
| 2024-02-23 |
0.3047 USDT |
2,400,954.7075 |
0.3142 USDT |
0.2904 USDT |
0.3160 USDT |
0.3029 USDT |
| 2024-02-22 |
0.3077 USDT |
5,139,166.8811 |
0.2801 USDT |
0.2798 USDT |
0.3237 USDT |
0.3079 USDT |
| 2024-02-21 |
0.2702 USDT |
2,629,425.5654 |
0.2844 USDT |
0.2600 USDT |
0.2856 USDT |
0.2781 USDT |
| 2024-02-20 |
0.2803 USDT |
3,802,060.7794 |
0.2925 USDT |
0.2634 USDT |
0.2952 USDT |
0.2789 USDT |
| 2024-02-19 |
0.2812 USDT |
5,387,708.8489 |
0.2587 USDT |
0.2569 USDT |
0.2990 USDT |
0.2915 USDT |
| 2024-02-18 |
0.2457 USDT |
3,266,797.6448 |
0.2305 USDT |
0.2300 USDT |
0.2608 USDT |
0.2596 USDT |
| 2024-02-17 |
0.2270 USDT |
1,735,744.4546 |
0.2313 USDT |
0.2200 USDT |
0.2379 USDT |
0.2216 USDT |
| 2024-02-16 |
0.2313 USDT |
1,761,408.9280 |
0.2275 USDT |
0.2266 USDT |
0.2400 USDT |
0.2303 USDT |
| 2024-02-15 |
0.2351 USDT |
4,402,357.2175 |
0.2477 USDT |
0.2253 USDT |
0.2520 USDT |
0.2281 USDT |
| 2024-02-14 |
0.2394 USDT |
2,710,414.1765 |
0.2341 USDT |
0.2260 USDT |
0.2500 USDT |
0.2470 USDT |
| 2024-02-13 |
0.2310 USDT |
3,447,051.9366 |
0.2313 USDT |
0.2155 USDT |
0.2432 USDT |
0.2359 USDT |
| 2024-02-12 |
0.2170 USDT |
2,802,937.3418 |
0.2138 USDT |
0.2001 USDT |
0.2326 USDT |
0.2309 USDT |
| 2024-02-11 |
0.2131 USDT |
1,717,474.4650 |
0.2114 USDT |
0.2021 USDT |
0.2232 USDT |
0.2146 USDT |
| 2024-02-10 |
0.1986 USDT |
1,985,554.9937 |
0.1983 USDT |
0.1899 USDT |
0.2140 USDT |
0.2134 USDT |
| 2024-02-09 |
0.2057 USDT |
1,513,092.1194 |
0.2082 USDT |
0.1971 USDT |
0.2122 USDT |
0.2033 USDT |
| 2024-02-08 |
0.2106 USDT |
1,466,205.0746 |
0.2050 USDT |
0.2025 USDT |
0.2200 USDT |
0.2091 USDT |
| 2024-02-07 |
0.2095 USDT |
2,883,415.2138 |
0.2193 USDT |
0.1970 USDT |
0.2235 USDT |
0.2082 USDT |
| 2024-02-06 |
0.2120 USDT |
4,376,485.3358 |
0.2001 USDT |
0.1938 USDT |
0.2259 USDT |
0.2171 USDT |
| 2024-02-05 |
0.1950 USDT |
3,020,276.2245 |
0.1835 USDT |
0.1833 USDT |
0.2020 USDT |
0.2006 USDT |
| 2024-02-04 |
0.1865 USDT |
3,721,494.0618 |
0.1801 USDT |
0.1797 USDT |
0.1911 USDT |
0.1840 USDT |
| 2024-02-03 |
0.1830 USDT |
1,349,166.7011 |
0.1849 USDT |
0.1792 USDT |
0.1880 USDT |
0.1807 USDT |
| 2024-02-02 |
0.1750 USDT |
1,181,745.1933 |
0.1772 USDT |
0.1713 USDT |
0.1846 USDT |
0.1761 USDT |
| 2024-02-01 |
0.1760 USDT |
1,587,972.0503 |
0.1784 USDT |
0.1714 USDT |
0.1808 USDT |
0.1770 USDT |
| 2024-01-31 |
0.1798 USDT |
2,335,983.4761 |
0.1827 USDT |
0.1739 USDT |
0.1832 USDT |
0.1798 USDT |
| 2024-01-30 |
0.1833 USDT |
2,237,517.6004 |
0.1849 USDT |
0.1763 USDT |
0.1911 USDT |
0.1862 USDT |
| 2024-01-29 |
0.1754 USDT |
2,253,586.6116 |
0.1689 USDT |
0.1654 USDT |
0.1861 USDT |
0.1819 USDT |