Identifier on Kucoin: CGPT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-20 |
0.0439 USDT |
4,187,595.3405 |
0.0432 USDT |
0.0417 USDT |
0.0455 USDT |
0.0436 USDT |
| 2023-10-19 |
0.0418 USDT |
7,418,326.5840 |
0.0399 USDT |
0.0391 USDT |
0.0470 USDT |
0.0449 USDT |
| 2023-10-18 |
0.0404 USDT |
4,926,340.4295 |
0.0400 USDT |
0.0386 USDT |
0.0420 USDT |
0.0400 USDT |
| 2023-10-17 |
0.0409 USDT |
4,226,154.1247 |
0.0402 USDT |
0.0391 USDT |
0.0424 USDT |
0.0400 USDT |
| 2023-10-16 |
0.0402 USDT |
5,991,600.9760 |
0.0395 USDT |
0.0387 USDT |
0.0414 USDT |
0.0402 USDT |
| 2023-10-15 |
0.0399 USDT |
1,313,080.6613 |
0.0396 USDT |
0.0391 USDT |
0.0407 USDT |
0.0394 USDT |
| 2023-10-14 |
0.0405 USDT |
1,564,429.6737 |
0.0392 USDT |
0.0391 USDT |
0.0425 USDT |
0.0402 USDT |
| 2023-10-13 |
0.0386 USDT |
4,163,983.9796 |
0.0393 USDT |
0.0370 USDT |
0.0402 USDT |
0.0387 USDT |
| 2023-10-12 |
0.0384 USDT |
4,349,156.1646 |
0.0381 USDT |
0.0380 USDT |
0.0415 USDT |
0.0389 USDT |
| 2023-10-11 |
0.0386 USDT |
5,053,196.2596 |
0.0381 USDT |
0.0374 USDT |
0.0394 USDT |
0.0382 USDT |
| 2023-10-10 |
0.0392 USDT |
5,160,675.0289 |
0.0405 USDT |
0.0380 USDT |
0.0411 USDT |
0.0382 USDT |
| 2023-10-09 |
0.0426 USDT |
4,993,865.0592 |
0.0431 USDT |
0.0405 USDT |
0.0438 USDT |
0.0411 USDT |
| 2023-10-08 |
0.0442 USDT |
3,390,180.0790 |
0.0446 USDT |
0.0428 USDT |
0.0470 USDT |
0.0434 USDT |
| 2023-10-07 |
0.0452 USDT |
4,116,528.5239 |
0.0453 USDT |
0.0444 USDT |
0.0473 USDT |
0.0445 USDT |
| 2023-10-06 |
0.0438 USDT |
5,561,147.5240 |
0.0437 USDT |
0.0415 USDT |
0.0455 USDT |
0.0450 USDT |
| 2023-10-05 |
0.0451 USDT |
6,654,653.1413 |
0.0453 USDT |
0.0425 USDT |
0.0480 USDT |
0.0436 USDT |
| 2023-10-04 |
0.0439 USDT |
7,354,356.9783 |
0.0428 USDT |
0.0417 USDT |
0.0480 USDT |
0.0450 USDT |
| 2023-10-03 |
0.0432 USDT |
7,769,840.3859 |
0.0410 USDT |
0.0403 USDT |
0.0459 USDT |
0.0427 USDT |
| 2023-10-02 |
0.0408 USDT |
4,606,985.0899 |
0.0400 USDT |
0.0395 USDT |
0.0425 USDT |
0.0423 USDT |
| 2023-10-01 |
0.0395 USDT |
5,263,607.5083 |
0.0396 USDT |
0.0388 USDT |
0.0421 USDT |
0.0400 USDT |
| 2023-09-30 |
0.0398 USDT |
4,896,834.2176 |
0.0397 USDT |
0.0390 USDT |
0.0405 USDT |
0.0394 USDT |
| 2023-09-29 |
0.0393 USDT |
5,946,314.6650 |
0.0383 USDT |
0.0377 USDT |
0.0426 USDT |
0.0396 USDT |
| 2023-09-28 |
0.0379 USDT |
5,538,227.5126 |
0.0383 USDT |
0.0370 USDT |
0.0398 USDT |
0.0386 USDT |
| 2023-09-27 |
0.0389 USDT |
6,252,656.6869 |
0.0395 USDT |
0.0379 USDT |
0.0400 USDT |
0.0382 USDT |
| 2023-09-26 |
0.0390 USDT |
4,795,491.6048 |
0.0391 USDT |
0.0383 USDT |
0.0401 USDT |
0.0385 USDT |
| 2023-09-25 |
0.0394 USDT |
4,660,318.0478 |
0.0398 USDT |
0.0383 USDT |
0.0403 USDT |
0.0389 USDT |
| 2023-09-24 |
0.0403 USDT |
4,206,102.8192 |
0.0400 USDT |
0.0390 USDT |
0.0412 USDT |
0.0401 USDT |
| 2023-09-23 |
0.0409 USDT |
3,837,964.6571 |
0.0416 USDT |
0.0398 USDT |
0.0417 USDT |
0.0401 USDT |
| 2023-09-22 |
0.0404 USDT |
4,369,468.4351 |
0.0397 USDT |
0.0390 USDT |
0.0422 USDT |
0.0415 USDT |
| 2023-09-21 |
0.0404 USDT |
4,808,308.3978 |
0.0410 USDT |
0.0390 USDT |
0.0430 USDT |
0.0396 USDT |
| 2023-09-20 |
0.0419 USDT |
4,342,773.6471 |
0.0421 USDT |
0.0410 USDT |
0.0450 USDT |
0.0413 USDT |
| 2023-09-19 |
0.0421 USDT |
2,898,585.2611 |
0.0412 USDT |
0.0410 USDT |
0.0436 USDT |
0.0417 USDT |
| 2023-09-18 |
0.0416 USDT |
9,932,877.1309 |
0.0399 USDT |
0.0393 USDT |
0.0440 USDT |
0.0418 USDT |
| 2023-09-17 |
0.0410 USDT |
4,325,397.3179 |
0.0426 USDT |
0.0390 USDT |
0.0427 USDT |
0.0400 USDT |
| 2023-09-16 |
0.0431 USDT |
4,775,678.5503 |
0.0431 USDT |
0.0421 USDT |
0.0468 USDT |
0.0424 USDT |
| 2023-09-15 |
0.0443 USDT |
5,256,137.6986 |
0.0451 USDT |
0.0412 USDT |
0.0495 USDT |
0.0417 USDT |
| 2023-09-14 |
0.0444 USDT |
6,655,759.5822 |
0.0428 USDT |
0.0416 USDT |
0.0500 USDT |
0.0442 USDT |
| 2023-09-13 |
0.0404 USDT |
5,302,037.0225 |
0.0379 USDT |
0.0378 USDT |
0.0454 USDT |
0.0406 USDT |
| 2023-09-12 |
0.0381 USDT |
5,004,348.8664 |
0.0380 USDT |
0.0355 USDT |
0.0398 USDT |
0.0378 USDT |
| 2023-09-11 |
0.0383 USDT |
5,602,177.5194 |
0.0388 USDT |
0.0369 USDT |
0.0395 USDT |
0.0380 USDT |
| 2023-09-10 |
0.0388 USDT |
6,900,040.8500 |
0.0403 USDT |
0.0356 USDT |
0.0409 USDT |
0.0388 USDT |
| 2023-09-09 |
0.0418 USDT |
4,468,730.7076 |
0.0417 USDT |
0.0404 USDT |
0.0438 USDT |
0.0409 USDT |
| 2023-09-08 |
0.0433 USDT |
4,469,359.3974 |
0.0457 USDT |
0.0408 USDT |
0.0462 USDT |
0.0415 USDT |
| 2023-09-07 |
0.0457 USDT |
3,028,312.0194 |
0.0475 USDT |
0.0437 USDT |
0.0475 USDT |
0.0447 USDT |
| 2023-09-06 |
0.0484 USDT |
2,832,329.1311 |
0.0504 USDT |
0.0462 USDT |
0.0505 USDT |
0.0474 USDT |
| 2023-09-05 |
0.0501 USDT |
4,121,903.1002 |
0.0504 USDT |
0.0497 USDT |
0.0510 USDT |
0.0498 USDT |
| 2023-09-04 |
0.0511 USDT |
5,141,043.3957 |
0.0510 USDT |
0.0493 USDT |
0.0556 USDT |
0.0504 USDT |
| 2023-09-03 |
0.0513 USDT |
3,864,245.9604 |
0.0526 USDT |
0.0491 USDT |
0.0540 USDT |
0.0509 USDT |
| 2023-09-02 |
0.0530 USDT |
3,727,573.4731 |
0.0521 USDT |
0.0513 USDT |
0.0586 USDT |
0.0526 USDT |
| 2023-09-01 |
0.0545 USDT |
4,135,790.9905 |
0.0559 USDT |
0.0515 USDT |
0.0564 USDT |
0.0523 USDT |