Identifier on DigiFinex: cbk_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-10 |
0.5393 USDT |
142,044.9722 |
0.5354 USDT |
0.5273 USDT |
0.5330 USDT |
0.5383 USDT |
| 2024-08-09 |
0.5358 USDT |
108,739.7274 |
0.5384 USDT |
0.5340 USDT |
0.5398 USDT |
0.5460 USDT |
| 2024-08-08 |
0.4999 USDT |
181,774.8097 |
0.4893 USDT |
0.4883 USDT |
0.5114 USDT |
0.5154 USDT |
| 2024-08-07 |
0.4884 USDT |
62,267.4288 |
0.4832 USDT |
0.4772 USDT |
0.4815 USDT |
0.4776 USDT |
| 2024-08-06 |
0.4617 USDT |
145,936.3545 |
0.4759 USDT |
0.4681 USDT |
0.4727 USDT |
0.4734 USDT |
| 2024-08-05 |
0.4455 USDT |
132,261.3221 |
0.4189 USDT |
0.4170 USDT |
0.4194 USDT |
0.4487 USDT |
| 2024-08-04 |
0.5051 USDT |
178,805.9823 |
0.5091 USDT |
0.4786 USDT |
0.4857 USDT |
0.4938 USDT |
| 2024-08-03 |
0.5214 USDT |
176,168.5737 |
0.5356 USDT |
0.5183 USDT |
0.5244 USDT |
0.5200 USDT |
| 2024-08-02 |
0.5283 USDT |
147,024.4758 |
0.5201 USDT |
0.5058 USDT |
0.5113 USDT |
0.5068 USDT |
| 2024-08-01 |
0.5476 USDT |
686.6706 |
0.5297 USDT |
0.5295 USDT |
0.5302 USDT |
0.5302 USDT |
| 2024-07-31 |
0.5617 USDT |
114,121.1382 |
0.5671 USDT |
0.5487 USDT |
0.5512 USDT |
0.5503 USDT |
| 2024-07-30 |
0.5744 USDT |
107,593.4229 |
0.5736 USDT |
0.5653 USDT |
0.5696 USDT |
0.5721 USDT |
| 2024-07-29 |
0.5762 USDT |
94,399.7985 |
0.5698 USDT |
0.5677 USDT |
0.5724 USDT |
0.5801 USDT |
| 2024-07-28 |
0.5693 USDT |
107,802.9682 |
0.5607 USDT |
0.5604 USDT |
0.5663 USDT |
0.5739 USDT |
| 2024-07-27 |
0.5555 USDT |
118,123.7321 |
0.5559 USDT |
0.5495 USDT |
0.5538 USDT |
0.5548 USDT |
| 2024-07-26 |
0.5512 USDT |
104,118.6942 |
0.5524 USDT |
0.5506 USDT |
0.5541 USDT |
0.5574 USDT |
| 2024-07-25 |
0.5417 USDT |
47,043.6277 |
0.5404 USDT |
0.5375 USDT |
0.5406 USDT |
0.5419 USDT |
| 2024-07-24 |
0.5590 USDT |
111,599.6640 |
0.5695 USDT |
0.5645 USDT |
0.5690 USDT |
0.5707 USDT |
| 2024-07-23 |
0.5538 USDT |
32,287.5452 |
0.5494 USDT |
0.5456 USDT |
0.5499 USDT |
0.5496 USDT |
| 2024-07-22 |
0.5646 USDT |
140,852.9843 |
0.5611 USDT |
0.5547 USDT |
0.5594 USDT |
0.5625 USDT |
| 2024-07-21 |
0.5720 USDT |
121,831.6528 |
0.5682 USDT |
0.5655 USDT |
0.5693 USDT |
0.5678 USDT |
| 2024-07-20 |
0.5773 USDT |
99,079.7550 |
0.5748 USDT |
0.5697 USDT |
0.5739 USDT |
0.5756 USDT |
| 2024-07-19 |
0.5563 USDT |
151,410.1072 |
0.5575 USDT |
0.5565 USDT |
0.5607 USDT |
0.5609 USDT |
| 2024-07-18 |
0.5366 USDT |
127,629.7642 |
0.5328 USDT |
0.5269 USDT |
0.5321 USDT |
0.5424 USDT |
| 2024-07-17 |
0.5357 USDT |
136,610.5675 |
0.5345 USDT |
0.5267 USDT |
0.5307 USDT |
0.5291 USDT |
| 2024-07-16 |
0.5287 USDT |
96,244.6187 |
0.5350 USDT |
0.5313 USDT |
0.5347 USDT |
0.5349 USDT |
| 2024-07-15 |
0.5223 USDT |
166,179.5396 |
0.5243 USDT |
0.5211 USDT |
0.5264 USDT |
0.5281 USDT |
| 2024-07-14 |
0.5183 USDT |
110,957.4240 |
0.5140 USDT |
0.5125 USDT |
0.5153 USDT |
0.5137 USDT |