Identifier on DigiFinex: cbk_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-13 |
0.5248 USDT |
111,199.6105 |
0.5215 USDT |
0.5192 USDT |
0.5207 USDT |
0.5192 USDT |
| 2024-07-12 |
0.5291 USDT |
101,464.4297 |
0.5309 USDT |
0.5233 USDT |
0.5284 USDT |
0.5233 USDT |
| 2024-07-11 |
0.5102 USDT |
145,074.4658 |
0.5080 USDT |
0.5011 USDT |
0.5058 USDT |
0.5048 USDT |
| 2024-07-10 |
0.5217 USDT |
38,959.7257 |
0.5168 USDT |
0.5123 USDT |
0.5185 USDT |
0.5188 USDT |
| 2024-07-09 |
0.5246 USDT |
117,661.7317 |
0.5352 USDT |
0.5137 USDT |
0.5202 USDT |
0.5199 USDT |
| 2024-07-08 |
0.4642 USDT |
213,255.7280 |
0.4655 USDT |
0.4582 USDT |
0.4654 USDT |
0.4650 USDT |
| 2024-07-07 |
0.4743 USDT |
137,826.7571 |
0.4871 USDT |
0.4664 USDT |
0.4697 USDT |
0.4696 USDT |
| 2024-07-06 |
0.4532 USDT |
97,828.2622 |
0.4578 USDT |
0.4567 USDT |
0.4602 USDT |
0.4705 USDT |
| 2024-07-05 |
0.4485 USDT |
191,852.8914 |
0.4438 USDT |
0.4428 USDT |
0.4486 USDT |
0.4485 USDT |
| 2024-07-04 |
0.4754 USDT |
187,959.1332 |
0.4693 USDT |
0.4482 USDT |
0.4578 USDT |
0.4586 USDT |
| 2024-07-03 |
0.5004 USDT |
156,965.1324 |
0.5002 USDT |
0.4939 USDT |
0.4983 USDT |
0.4953 USDT |
| 2024-07-02 |
0.4926 USDT |
133,146.2727 |
0.4966 USDT |
0.4886 USDT |
0.4960 USDT |
0.4960 USDT |
| 2024-07-01 |
0.5004 USDT |
144,798.6449 |
0.4925 USDT |
0.4920 USDT |
0.4948 USDT |
0.4992 USDT |
| 2024-06-30 |
0.4971 USDT |
125,792.8436 |
0.4974 USDT |
0.4902 USDT |
0.4943 USDT |
0.4927 USDT |
| 2024-06-29 |
0.5152 USDT |
112,172.5606 |
0.5155 USDT |
0.5013 USDT |
0.5062 USDT |
0.5044 USDT |
| 2024-06-28 |
0.5195 USDT |
152,756.8840 |
0.5170 USDT |
0.5127 USDT |
0.5189 USDT |
0.5226 USDT |
| 2024-06-27 |
0.5111 USDT |
165,615.2702 |
0.5157 USDT |
0.5103 USDT |
0.5164 USDT |
0.5185 USDT |
| 2024-06-26 |
0.5244 USDT |
144,580.8018 |
0.5231 USDT |
0.5127 USDT |
0.5180 USDT |
0.5157 USDT |
| 2024-06-25 |
0.5155 USDT |
128,193.2728 |
0.5215 USDT |
0.5144 USDT |
0.5195 USDT |
0.5181 USDT |
| 2024-06-24 |
0.5066 USDT |
147,915.1871 |
0.5086 USDT |
0.4974 USDT |
0.5001 USDT |
0.4977 USDT |
| 2024-06-23 |
0.5130 USDT |
104,542.4029 |
0.5175 USDT |
0.5006 USDT |
0.5038 USDT |
0.5036 USDT |
| 2024-06-22 |
0.5070 USDT |
108,715.8120 |
0.5083 USDT |
0.5027 USDT |
0.5077 USDT |
0.5070 USDT |