Identifier on DigiFinex: cbk_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-05 |
0.2552 USDT |
3,161.5330 |
0.2537 USDT |
0.2530 USDT |
0.2555 USDT |
0.2548 USDT |
| 2026-03-04 |
0.2549 USDT |
77.6571 |
0.2570 USDT |
0.2570 USDT |
0.2571 USDT |
0.2571 USDT |
| 2026-03-03 |
0.2553 USDT |
16,560.8040 |
0.2548 USDT |
0.2502 USDT |
0.2505 USDT |
0.2502 USDT |
| 2026-03-02 |
0.2547 USDT |
11,816.1814 |
0.2567 USDT |
0.2557 USDT |
0.2574 USDT |
0.2565 USDT |
| 2026-03-01 |
0.2555 USDT |
51,808.1396 |
0.2562 USDT |
0.2516 USDT |
0.2521 USDT |
0.2517 USDT |
| 2026-02-28 |
0.2529 USDT |
9,239.1727 |
0.2453 USDT |
0.2453 USDT |
0.2487 USDT |
0.2526 USDT |
| 2026-02-27 |
0.2573 USDT |
685,049.1214 |
0.2580 USDT |
0.2532 USDT |
0.2552 USDT |
0.2561 USDT |
| 2026-02-26 |
0.2591 USDT |
177,968.2161 |
0.2587 USDT |
0.2560 USDT |
0.2578 USDT |
0.2574 USDT |
| 2026-02-25 |
0.2568 USDT |
11,003.7079 |
0.2594 USDT |
0.2590 USDT |
0.2603 USDT |
0.2597 USDT |
| 2026-02-24 |
0.2518 USDT |
301.4537 |
0.2416 USDT |
0.2397 USDT |
0.2397 USDT |
0.2430 USDT |
| 2026-02-23 |
0.2594 USDT |
75,432.5315 |
0.2592 USDT |
0.2463 USDT |
0.2464 USDT |
0.2532 USDT |
| 2026-02-22 |
0.2605 USDT |
9,970.9576 |
0.2598 USDT |
0.2585 USDT |
0.2602 USDT |
0.2586 USDT |
| 2026-02-21 |
0.2636 USDT |
118,321.9441 |
0.2632 USDT |
0.2612 USDT |
0.2632 USDT |
0.2632 USDT |
| 2026-02-20 |
0.2577 USDT |
7,442.1275 |
0.2591 USDT |
0.2581 USDT |
0.2603 USDT |
0.2585 USDT |
| 2026-02-19 |
0.2581 USDT |
135,308.0413 |
0.2593 USDT |
0.2527 USDT |
0.2555 USDT |
0.2554 USDT |
| 2026-02-18 |
0.2666 USDT |
9,336.8682 |
0.2668 USDT |
0.2651 USDT |
0.2671 USDT |
0.2664 USDT |
| 2026-02-17 |
0.2685 USDT |
17,167.9038 |
0.2678 USDT |
0.2657 USDT |
0.2691 USDT |
0.2658 USDT |
| 2026-02-16 |
0.2821 USDT |
10,513.2237 |
0.2679 USDT |
0.2658 USDT |
0.2682 USDT |
0.2664 USDT |
| 2026-02-15 |
0.2873 USDT |
16,652.9996 |
0.2838 USDT |
0.2819 USDT |
0.2862 USDT |
0.2844 USDT |
| 2026-02-14 |
0.2794 USDT |
5,923.2040 |
0.2816 USDT |
0.2808 USDT |
0.2842 USDT |
0.2822 USDT |
| 2026-02-13 |
0.2652 USDT |
0.0000 |
0.2666 USDT |
0.2666 USDT |
0.2666 USDT |
0.2666 USDT |
| 2026-02-12 |
0.2575 USDT |
6,041.9799 |
0.2570 USDT |
0.2566 USDT |
0.2596 USDT |
0.2577 USDT |
| 2026-02-11 |
0.2549 USDT |
0.0000 |
0.2510 USDT |
0.2510 USDT |
0.2510 USDT |
0.2510 USDT |
| 2026-02-10 |
0.2578 USDT |
46,570.3367 |
0.2569 USDT |
0.2523 USDT |
0.2540 USDT |
0.2537 USDT |
| 2026-02-09 |
0.2610 USDT |
37,113.2871 |
0.2596 USDT |
0.2591 USDT |
0.2608 USDT |
0.2633 USDT |
| 2026-02-08 |
0.2675 USDT |
517,310.4400 |
0.2704 USDT |
0.2633 USDT |
0.2662 USDT |
0.2653 USDT |
| 2026-02-07 |
0.2650 USDT |
6,476.5925 |
0.2651 USDT |
0.2636 USDT |
0.2673 USDT |
0.2650 USDT |
| 2026-02-06 |
0.2642 USDT |
9,901.5527 |
0.2570 USDT |
0.2569 USDT |
0.2598 USDT |
0.2589 USDT |
| 2026-02-05 |
0.2815 USDT |
1,122,235.4455 |
0.2881 USDT |
0.2653 USDT |
0.2738 USDT |
0.2675 USDT |
| 2026-02-04 |
0.2942 USDT |
16,404.4724 |
0.2899 USDT |
0.2893 USDT |
0.2918 USDT |
0.2914 USDT |
| 2026-02-03 |
0.2987 USDT |
182,055.1668 |
0.2971 USDT |
0.2957 USDT |
0.2972 USDT |
0.2967 USDT |
| 2026-02-02 |
0.2968 USDT |
1,406,892.7290 |
0.3091 USDT |
0.2861 USDT |
0.2943 USDT |
0.3013 USDT |
| 2026-02-01 |
0.3320 USDT |
667.1281 |
0.3022 USDT |
0.3020 USDT |
0.3024 USDT |
0.3024 USDT |
| 2026-01-31 |
0.3753 USDT |
438,772.4475 |
0.3037 USDT |
0.3029 USDT |
0.3599 USDT |
0.4282 USDT |
| 2026-01-30 |
0.3074 USDT |
13,244.2073 |
0.3077 USDT |
0.3064 USDT |
0.3084 USDT |
0.3071 USDT |
| 2026-01-29 |
0.3324 USDT |
92,975.0220 |
0.3269 USDT |
0.3258 USDT |
0.3287 USDT |
0.3310 USDT |
| 2026-01-28 |
0.3341 USDT |
454,094.2491 |
0.3382 USDT |
0.3300 USDT |
0.3338 USDT |
0.3343 USDT |
| 2026-01-27 |
0.3341 USDT |
73,443.5523 |
0.3344 USDT |
0.3324 USDT |
0.3355 USDT |
0.3345 USDT |
| 2026-01-26 |
0.3356 USDT |
15,676.8795 |
0.3308 USDT |
0.3301 USDT |
0.3344 USDT |
0.3330 USDT |
| 2026-01-25 |
0.3352 USDT |
65,418.3546 |
0.3349 USDT |
0.3328 USDT |
0.3375 USDT |
0.3360 USDT |
| 2026-01-24 |
0.3354 USDT |
20,521.2156 |
0.3389 USDT |
0.3378 USDT |
0.3404 USDT |
0.3383 USDT |
| 2026-01-23 |
0.3342 USDT |
36,883.7892 |
0.3352 USDT |
0.3348 USDT |
0.3374 USDT |
0.3363 USDT |
| 2026-01-22 |
0.3335 USDT |
975,444.0678 |
0.3367 USDT |
0.3316 USDT |
0.3361 USDT |
0.3333 USDT |
| 2026-01-21 |
0.3312 USDT |
48,959.7719 |
0.3314 USDT |
0.3297 USDT |
0.3330 USDT |
0.3310 USDT |
| 2026-01-20 |
0.3328 USDT |
2,346,714.1745 |
0.3343 USDT |
0.3244 USDT |
0.3313 USDT |
0.3289 USDT |
| 2026-01-19 |
0.3371 USDT |
33,773.5651 |
0.3362 USDT |
0.3348 USDT |
0.3377 USDT |
0.3362 USDT |
| 2026-01-18 |
0.3484 USDT |
40,110.0129 |
0.3465 USDT |
0.3442 USDT |
0.3476 USDT |
0.3467 USDT |
| 2026-01-17 |
0.3469 USDT |
227,753.0721 |
0.3459 USDT |
0.3440 USDT |
0.3518 USDT |
0.3499 USDT |
| 2026-01-16 |
0.3459 USDT |
18,773.3029 |
0.3483 USDT |
0.3443 USDT |
0.3491 USDT |
0.3443 USDT |
| 2026-01-15 |
0.3492 USDT |
2,200,922.7076 |
0.3505 USDT |
0.3421 USDT |
0.3488 USDT |
0.3435 USDT |