Identifier on DigiFinex: cbk_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |