Identifier on DigiFinex: cbk_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-21 |
0.4996 USDT |
157,419.3810 |
0.5018 USDT |
0.4938 USDT |
0.5026 USDT |
0.5071 USDT |
| 2024-06-20 |
0.4974 USDT |
169,631.3664 |
0.4894 USDT |
0.4889 USDT |
0.4942 USDT |
0.4983 USDT |
| 2024-06-19 |
0.4836 USDT |
151,149.1703 |
0.4823 USDT |
0.4816 USDT |
0.4865 USDT |
0.4873 USDT |
| 2024-06-18 |
0.4671 USDT |
185,574.8822 |
0.4616 USDT |
0.4561 USDT |
0.4643 USDT |
0.4628 USDT |
| 2024-06-17 |
0.5087 USDT |
158,868.7193 |
0.4937 USDT |
0.4930 USDT |
0.5040 USDT |
0.5014 USDT |
| 2024-06-16 |
0.6024 USDT |
119,846.8925 |
0.6004 USDT |
0.5694 USDT |
0.5716 USDT |
0.5701 USDT |
| 2024-06-15 |
0.6224 USDT |
82,510.3723 |
0.6231 USDT |
0.6170 USDT |
0.6233 USDT |
0.6251 USDT |
| 2024-06-14 |
0.6302 USDT |
110,135.0724 |
0.6275 USDT |
0.6141 USDT |
0.6184 USDT |
0.6169 USDT |
| 2024-06-13 |
0.6366 USDT |
106,275.3449 |
0.6326 USDT |
0.6264 USDT |
0.6329 USDT |
0.6326 USDT |
| 2024-06-12 |
0.6430 USDT |
117,903.5427 |
0.6604 USDT |
0.6466 USDT |
0.6562 USDT |
0.6482 USDT |
| 2024-06-11 |
0.6515 USDT |
149,333.4739 |
0.6439 USDT |
0.6369 USDT |
0.6450 USDT |
0.6427 USDT |
| 2024-06-10 |
0.6994 USDT |
80,379.3501 |
0.7026 USDT |
0.6987 USDT |
0.7035 USDT |
0.7026 USDT |
| 2024-06-09 |
0.6786 USDT |
76,788.7470 |
0.6731 USDT |
0.6698 USDT |
0.6746 USDT |
0.6746 USDT |
| 2024-06-08 |
0.7044 USDT |
80,338.8382 |
0.6997 USDT |
0.6912 USDT |
0.6972 USDT |
0.6970 USDT |
| 2024-06-07 |
0.7236 USDT |
35,589.1289 |
0.7018 USDT |
0.7008 USDT |
0.7121 USDT |
0.7104 USDT |
| 2024-06-06 |
0.7211 USDT |
129,818.5349 |
0.7130 USDT |
0.7104 USDT |
0.7167 USDT |
0.7169 USDT |
| 2024-06-05 |
0.7269 USDT |
124,748.1318 |
0.7277 USDT |
0.7224 USDT |
0.7289 USDT |
0.7359 USDT |
| 2024-06-04 |
0.7162 USDT |
121,244.9533 |
0.7160 USDT |
0.7130 USDT |
0.7201 USDT |
0.7273 USDT |
| 2024-06-03 |
0.7475 USDT |
99,993.3541 |
0.7413 USDT |
0.7359 USDT |
0.7435 USDT |
0.7458 USDT |
| 2024-06-02 |
0.7649 USDT |
88,928.1972 |
0.7663 USDT |
0.7624 USDT |
0.7689 USDT |
0.7689 USDT |
| 2024-06-01 |
0.7652 USDT |
73,261.7910 |
0.7643 USDT |
0.7606 USDT |
0.7661 USDT |
0.7621 USDT |
| 2024-05-31 |
0.7697 USDT |
98,599.6656 |
0.7658 USDT |
0.7569 USDT |
0.7621 USDT |
0.7620 USDT |
| 2024-05-30 |
0.7853 USDT |
91,094.3183 |
0.7701 USDT |
0.7681 USDT |
0.7742 USDT |
0.7774 USDT |
| 2024-05-29 |
0.8069 USDT |
128,294.4857 |
0.7991 USDT |
0.7942 USDT |
0.8007 USDT |
0.7945 USDT |
| 2024-05-28 |
0.8259 USDT |
104,530.7452 |
0.8187 USDT |
0.8027 USDT |
0.8124 USDT |
0.8124 USDT |
| 2024-05-27 |
0.8394 USDT |
93,104.9177 |
0.8508 USDT |
0.8385 USDT |
0.8495 USDT |
0.8467 USDT |
| 2024-05-26 |
0.8231 USDT |
66,466.4644 |
0.8308 USDT |
0.8145 USDT |
0.8204 USDT |
0.8187 USDT |
| 2024-05-25 |
0.8022 USDT |
77,974.9545 |
0.7997 USDT |
0.7990 USDT |
0.8044 USDT |
0.8033 USDT |
| 2024-05-24 |
0.7821 USDT |
110,653.2913 |
0.7776 USDT |
0.7726 USDT |
0.7856 USDT |
0.7844 USDT |
| 2024-05-23 |
0.7996 USDT |
115,269.1553 |
0.7841 USDT |
0.7709 USDT |
0.7785 USDT |
0.7785 USDT |
| 2024-05-22 |
0.8099 USDT |
101,300.3986 |
0.8094 USDT |
0.8052 USDT |
0.8152 USDT |
0.8162 USDT |
| 2024-05-21 |
0.8088 USDT |
39,596.7518 |
0.8052 USDT |
0.7996 USDT |
0.8099 USDT |
0.8149 USDT |
| 2024-05-20 |
0.7761 USDT |
92,566.9589 |
0.7641 USDT |
0.7638 USDT |
0.7718 USDT |
0.7961 USDT |
| 2024-05-19 |
0.7891 USDT |
67,164.0902 |
0.7793 USDT |
0.7689 USDT |
0.7744 USDT |
0.7739 USDT |
| 2024-05-18 |
0.7998 USDT |
74,251.1081 |
0.7980 USDT |
0.7923 USDT |
0.7978 USDT |
0.7961 USDT |
| 2024-05-17 |
0.7920 USDT |
92,826.1918 |
0.7937 USDT |
0.7869 USDT |
0.7915 USDT |
0.7948 USDT |
| 2024-05-16 |
0.7933 USDT |
105,193.6341 |
0.7933 USDT |
0.7780 USDT |
0.7858 USDT |
0.7790 USDT |
| 2024-05-15 |
0.7648 USDT |
89,411.2154 |
0.7791 USDT |
0.7745 USDT |
0.7822 USDT |
0.7944 USDT |
| 2024-05-14 |
0.7537 USDT |
85,971.0067 |
0.7530 USDT |
0.7454 USDT |
0.7515 USDT |
0.7531 USDT |
| 2024-05-13 |
0.7515 USDT |
104,000.1842 |
0.7661 USDT |
0.7473 USDT |
0.7559 USDT |
0.7587 USDT |
| 2024-05-12 |
0.7757 USDT |
69,846.9093 |
0.7738 USDT |
0.7699 USDT |
0.7752 USDT |
0.7742 USDT |
| 2024-05-11 |
0.7854 USDT |
63,045.4066 |
0.7914 USDT |
0.7708 USDT |
0.7834 USDT |
0.7826 USDT |
| 2024-05-10 |
0.8071 USDT |
92,505.8225 |
0.8025 USDT |
0.7742 USDT |
0.7832 USDT |
0.7792 USDT |
| 2024-05-09 |
0.7972 USDT |
86,748.5345 |
0.7941 USDT |
0.7880 USDT |
0.7946 USDT |
0.7977 USDT |
| 2024-05-08 |
0.8027 USDT |
92,368.7267 |
0.7981 USDT |
0.7973 USDT |
0.8069 USDT |
0.8015 USDT |
| 2024-05-07 |
0.8093 USDT |
77,891.1956 |
0.8023 USDT |
0.8013 USDT |
0.8088 USDT |
0.8088 USDT |
| 2024-05-06 |
0.8031 USDT |
83,703.1412 |
0.8064 USDT |
0.7954 USDT |
0.8059 USDT |
0.8059 USDT |
| 2024-05-05 |
0.7983 USDT |
65,347.3968 |
0.8103 USDT |
0.7946 USDT |
0.7987 USDT |
0.7978 USDT |
| 2024-05-04 |
0.7936 USDT |
98,061.0851 |
0.7969 USDT |
0.7898 USDT |
0.7975 USDT |
0.7929 USDT |
| 2024-05-03 |
0.7710 USDT |
90,412.6052 |
0.7760 USDT |
0.7709 USDT |
0.7786 USDT |
0.7878 USDT |