Identifier on DigiFinex: cbk_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-29 |
0.6069 USDT |
48,424.8447 |
0.6113 USDT |
0.6091 USDT |
0.6130 USDT |
0.6134 USDT |
| 2024-09-28 |
0.6132 USDT |
44,481.9603 |
0.6079 USDT |
0.6040 USDT |
0.6086 USDT |
0.6076 USDT |
| 2024-09-27 |
0.6083 USDT |
70,367.2457 |
0.6119 USDT |
0.6057 USDT |
0.6095 USDT |
0.6084 USDT |
| 2024-09-26 |
0.6032 USDT |
89,002.9333 |
0.6071 USDT |
0.6050 USDT |
0.6099 USDT |
0.6075 USDT |
| 2024-09-25 |
0.6104 USDT |
51,979.3079 |
0.6093 USDT |
0.6022 USDT |
0.6064 USDT |
0.6062 USDT |
| 2024-09-24 |
0.5955 USDT |
58,403.3681 |
0.5952 USDT |
0.5944 USDT |
0.5978 USDT |
0.6037 USDT |
| 2024-09-23 |
0.5951 USDT |
69,522.5448 |
0.6032 USDT |
0.6021 USDT |
0.6101 USDT |
0.6084 USDT |
| 2024-09-22 |
0.5802 USDT |
2,935.5109 |
0.5746 USDT |
0.5743 USDT |
0.5760 USDT |
0.5753 USDT |
| 2024-09-21 |
0.5764 USDT |
37,948.9263 |
0.5809 USDT |
0.5759 USDT |
0.5813 USDT |
0.5832 USDT |
| 2024-09-20 |
0.5575 USDT |
81,593.3431 |
0.5528 USDT |
0.5501 USDT |
0.5539 USDT |
0.5533 USDT |
| 2024-09-19 |
0.5333 USDT |
92,467.6918 |
0.5387 USDT |
0.5387 USDT |
0.5461 USDT |
0.5463 USDT |
| 2024-09-18 |
0.5238 USDT |
69,231.3812 |
0.5162 USDT |
0.5147 USDT |
0.5182 USDT |
0.5211 USDT |
| 2024-09-17 |
0.5276 USDT |
83,685.9369 |
0.5306 USDT |
0.5216 USDT |
0.5257 USDT |
0.5232 USDT |
| 2024-09-16 |
0.5167 USDT |
59,832.9743 |
0.5176 USDT |
0.5116 USDT |
0.5177 USDT |
0.5218 USDT |
| 2024-09-15 |
0.5119 USDT |
55,826.0683 |
0.5127 USDT |
0.5049 USDT |
0.5083 USDT |
0.5117 USDT |
| 2024-09-14 |
0.5089 USDT |
55,918.1831 |
0.5062 USDT |
0.5045 USDT |
0.5089 USDT |
0.5082 USDT |
| 2024-09-13 |
0.5082 USDT |
72,096.9676 |
0.5098 USDT |
0.5084 USDT |
0.5122 USDT |
0.5144 USDT |
| 2024-09-12 |
0.4951 USDT |
74,677.2940 |
0.4943 USDT |
0.4930 USDT |
0.4959 USDT |
0.4976 USDT |
| 2024-09-11 |
0.4936 USDT |
106,695.0298 |
0.4986 USDT |
0.4918 USDT |
0.4973 USDT |
0.4950 USDT |
| 2024-09-10 |
0.5045 USDT |
89,727.2520 |
0.5027 USDT |
0.5013 USDT |
0.5056 USDT |
0.5017 USDT |
| 2024-09-09 |
0.4810 USDT |
117,377.5642 |
0.4798 USDT |
0.4793 USDT |
0.4892 USDT |
0.4882 USDT |
| 2024-09-08 |
0.4746 USDT |
72,083.3886 |
0.4743 USDT |
0.4708 USDT |
0.4749 USDT |
0.4770 USDT |
| 2024-09-07 |
0.4712 USDT |
18,432.0078 |
0.4699 USDT |
0.4684 USDT |
0.4729 USDT |
0.4714 USDT |
| 2024-09-06 |
0.4746 USDT |
235,431.0931 |
0.4826 USDT |
0.4508 USDT |
0.4650 USDT |
0.4648 USDT |
| 2024-09-05 |
0.4859 USDT |
12,915.9504 |
0.4798 USDT |
0.4777 USDT |
0.4812 USDT |
0.4788 USDT |
| 2024-09-04 |
0.4847 USDT |
105,498.2265 |
0.4954 USDT |
0.4901 USDT |
0.4940 USDT |
0.4932 USDT |
| 2024-09-03 |
0.5097 USDT |
85,121.1719 |
0.4998 USDT |
0.4920 USDT |
0.4953 USDT |
0.4949 USDT |
| 2024-09-02 |
0.5005 USDT |
86,023.0170 |
0.4959 USDT |
0.4952 USDT |
0.5008 USDT |
0.5037 USDT |
| 2024-09-01 |
0.5128 USDT |
74,183.3204 |
0.5082 USDT |
0.5034 USDT |
0.5080 USDT |
0.5082 USDT |
| 2024-08-31 |
0.5068 USDT |
41,477.0511 |
0.5144 USDT |
0.5027 USDT |
0.5046 USDT |
0.5028 USDT |
| 2024-08-30 |
0.5097 USDT |
109,975.0850 |
0.5045 USDT |
0.4985 USDT |
0.5060 USDT |
0.5112 USDT |
| 2024-08-29 |
0.5147 USDT |
78,577.8027 |
0.5194 USDT |
0.5105 USDT |
0.5149 USDT |
0.5150 USDT |
| 2024-08-28 |
0.5098 USDT |
132,014.8191 |
0.5141 USDT |
0.4981 USDT |
0.5069 USDT |
0.5069 USDT |
| 2024-08-27 |
0.5310 USDT |
89,110.6806 |
0.5276 USDT |
0.5206 USDT |
0.5229 USDT |
0.5210 USDT |
| 2024-08-26 |
0.5379 USDT |
107,699.1552 |
0.5342 USDT |
0.5281 USDT |
0.5327 USDT |
0.5335 USDT |
| 2024-08-25 |
0.5469 USDT |
68,614.4900 |
0.5462 USDT |
0.5410 USDT |
0.5441 USDT |
0.5428 USDT |
| 2024-08-24 |
0.5540 USDT |
78,056.1591 |
0.5574 USDT |
0.5485 USDT |
0.5523 USDT |
0.5552 USDT |
| 2024-08-23 |
0.5340 USDT |
109,738.8721 |
0.5419 USDT |
0.5374 USDT |
0.5429 USDT |
0.5573 USDT |
| 2024-08-22 |
0.5293 USDT |
91,687.1007 |
0.5281 USDT |
0.5238 USDT |
0.5318 USDT |
0.5312 USDT |
| 2024-08-21 |
0.5171 USDT |
84,465.5866 |
0.5107 USDT |
0.5104 USDT |
0.5145 USDT |
0.5215 USDT |
| 2024-08-20 |
0.5158 USDT |
111,199.9542 |
0.5073 USDT |
0.5060 USDT |
0.5096 USDT |
0.5153 USDT |
| 2024-08-19 |
0.5058 USDT |
98,232.7302 |
0.5084 USDT |
0.5044 USDT |
0.5091 USDT |
0.5089 USDT |
| 2024-08-18 |
0.5103 USDT |
122,030.3362 |
0.5087 USDT |
0.5058 USDT |
0.5084 USDT |
0.5076 USDT |
| 2024-08-17 |
0.5089 USDT |
88,806.5773 |
0.5135 USDT |
0.5107 USDT |
0.5152 USDT |
0.5177 USDT |
| 2024-08-16 |
0.5061 USDT |
131,721.7954 |
0.5031 USDT |
0.4898 USDT |
0.4983 USDT |
0.5030 USDT |
| 2024-08-15 |
0.5156 USDT |
118,041.8449 |
0.5168 USDT |
0.5113 USDT |
0.5139 USDT |
0.5117 USDT |
| 2024-08-14 |
0.5305 USDT |
134,057.1555 |
0.5260 USDT |
0.5183 USDT |
0.5256 USDT |
0.5236 USDT |
| 2024-08-13 |
0.5156 USDT |
6,155.9029 |
0.5171 USDT |
0.5166 USDT |
0.5192 USDT |
0.5191 USDT |
| 2024-08-12 |
0.5109 USDT |
125,964.1415 |
0.5155 USDT |
0.5082 USDT |
0.5121 USDT |
0.5105 USDT |
| 2024-08-11 |
0.5295 USDT |
129,781.6395 |
0.5297 USDT |
0.5081 USDT |
0.5214 USDT |
0.5095 USDT |