Identifier on DigiFinex: cbk_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-14 |
0.7718 USDT |
79,383.5408 |
0.7844 USDT |
0.7759 USDT |
0.7841 USDT |
0.7861 USDT |
| 2024-02-13 |
0.7731 USDT |
82,263.3665 |
0.7597 USDT |
0.7523 USDT |
0.7583 USDT |
0.7609 USDT |
| 2024-02-12 |
0.7722 USDT |
69,100.7768 |
0.7725 USDT |
0.7656 USDT |
0.7730 USDT |
0.7753 USDT |
| 2024-02-11 |
0.7719 USDT |
57,477.7722 |
0.7774 USDT |
0.7690 USDT |
0.7765 USDT |
0.7778 USDT |
| 2024-02-10 |
0.7660 USDT |
30,588.9478 |
0.7674 USDT |
0.7649 USDT |
0.7689 USDT |
0.7724 USDT |
| 2024-02-09 |
0.7633 USDT |
88,783.3076 |
0.7661 USDT |
0.7606 USDT |
0.7663 USDT |
0.7656 USDT |
| 2024-02-08 |
0.7445 USDT |
14,570.7589 |
0.7453 USDT |
0.7431 USDT |
0.7466 USDT |
0.7455 USDT |
| 2024-02-07 |
0.7329 USDT |
66,158.0211 |
0.7240 USDT |
0.7236 USDT |
0.7313 USDT |
0.7310 USDT |
| 2024-02-06 |
0.7428 USDT |
64,001.4892 |
0.7374 USDT |
0.7366 USDT |
0.7420 USDT |
0.7459 USDT |
| 2024-02-05 |
0.7408 USDT |
55,607.0823 |
0.7387 USDT |
0.7341 USDT |
0.7442 USDT |
0.7427 USDT |
| 2024-02-04 |
0.7449 USDT |
40,211.2861 |
0.7438 USDT |
0.7379 USDT |
0.7425 USDT |
0.7469 USDT |
| 2024-02-03 |
0.7483 USDT |
9,138.3970 |
0.7535 USDT |
0.7514 USDT |
0.7523 USDT |
0.7519 USDT |
| 2024-02-02 |
0.7489 USDT |
81,205.1621 |
0.7522 USDT |
0.7400 USDT |
0.7444 USDT |
0.7444 USDT |
| 2024-02-01 |
0.7471 USDT |
101,076.5146 |
0.7433 USDT |
0.7374 USDT |
0.7422 USDT |
0.7509 USDT |
| 2024-01-31 |
0.7626 USDT |
76,305.2590 |
0.7636 USDT |
0.7544 USDT |
0.7563 USDT |
0.7544 USDT |
| 2024-01-30 |
0.7669 USDT |
79,231.9548 |
0.7771 USDT |
0.7658 USDT |
0.7733 USDT |
0.7692 USDT |
| 2024-01-29 |
0.7514 USDT |
92,603.9843 |
0.7448 USDT |
0.7443 USDT |
0.7524 USDT |
0.7705 USDT |
| 2024-01-28 |
0.7579 USDT |
67,655.5541 |
0.7540 USDT |
0.7503 USDT |
0.7546 USDT |
0.7527 USDT |
| 2024-01-27 |
0.7848 USDT |
65,366.3684 |
0.7815 USDT |
0.7764 USDT |
0.7811 USDT |
0.7790 USDT |
| 2024-01-26 |
0.7753 USDT |
87,179.8850 |
0.7763 USDT |
0.7735 USDT |
0.7820 USDT |
0.7919 USDT |
| 2024-01-25 |
0.7622 USDT |
90,538.2349 |
0.7575 USDT |
0.7503 USDT |
0.7617 USDT |
0.7650 USDT |
| 2024-01-24 |
0.7435 USDT |
72,737.3306 |
0.7637 USDT |
0.7562 USDT |
0.7608 USDT |
0.7595 USDT |
| 2024-01-23 |
0.7412 USDT |
96,133.1910 |
0.7273 USDT |
0.7228 USDT |
0.7279 USDT |
0.7435 USDT |
| 2024-01-22 |
0.7936 USDT |
65,481.1036 |
0.7652 USDT |
0.7634 USDT |
0.7708 USDT |
0.7700 USDT |
| 2024-01-21 |
0.8158 USDT |
69,298.8541 |
0.8150 USDT |
0.8088 USDT |
0.8228 USDT |
0.8238 USDT |
| 2024-01-20 |
0.8140 USDT |
115,871.8927 |
0.8155 USDT |
0.8026 USDT |
0.8121 USDT |
0.8110 USDT |
| 2024-01-19 |
0.8021 USDT |
94,334.8126 |
0.7972 USDT |
0.7759 USDT |
0.7937 USDT |
0.7964 USDT |
| 2024-01-18 |
0.8387 USDT |
121,388.4058 |
0.8290 USDT |
0.8047 USDT |
0.8128 USDT |
0.8055 USDT |
| 2024-01-17 |
0.8556 USDT |
106,772.8773 |
0.8436 USDT |
0.8411 USDT |
0.8517 USDT |
0.8471 USDT |
| 2024-01-16 |
0.8579 USDT |
93,048.9090 |
0.8652 USDT |
0.8600 USDT |
0.8680 USDT |
0.8710 USDT |
| 2024-01-15 |
0.8324 USDT |
100,318.2297 |
0.8430 USDT |
0.8250 USDT |
0.8415 USDT |
0.8456 USDT |
| 2024-01-14 |
0.8284 USDT |
96,869.0139 |
0.8355 USDT |
0.8216 USDT |
0.8290 USDT |
0.8267 USDT |
| 2024-01-13 |
0.8265 USDT |
118,879.9387 |
0.8216 USDT |
0.8172 USDT |
0.8296 USDT |
0.8297 USDT |
| 2024-01-12 |
0.8499 USDT |
131,722.7090 |
0.8443 USDT |
0.8216 USDT |
0.8363 USDT |
0.8431 USDT |
| 2024-01-11 |
0.8395 USDT |
182,503.3043 |
0.8694 USDT |
0.8370 USDT |
0.8472 USDT |
0.8460 USDT |
| 2024-01-10 |
0.7632 USDT |
135,413.8670 |
0.7694 USDT |
0.7550 USDT |
0.7665 USDT |
0.7730 USDT |
| 2024-01-09 |
0.7843 USDT |
85,105.5963 |
0.7711 USDT |
0.7512 USDT |
0.7606 USDT |
0.7602 USDT |
| 2024-01-08 |
0.7692 USDT |
116,695.7532 |
0.7826 USDT |
0.7760 USDT |
0.7869 USDT |
0.7938 USDT |
| 2024-01-07 |
0.8335 USDT |
52,784.0998 |
0.8131 USDT |
0.7864 USDT |
0.7896 USDT |
0.7888 USDT |
| 2024-01-06 |
0.8394 USDT |
200,032.5682 |
0.8557 USDT |
0.8438 USDT |
0.8604 USDT |
0.8513 USDT |
| 2024-01-05 |
0.8298 USDT |
149,325.1644 |
0.8290 USDT |
0.8162 USDT |
0.8270 USDT |
0.8244 USDT |
| 2024-01-04 |
0.8451 USDT |
220,350.5639 |
0.8525 USDT |
0.8297 USDT |
0.8435 USDT |
0.8394 USDT |
| 2024-01-03 |
0.8983 USDT |
187,000.9542 |
0.8448 USDT |
0.8363 USDT |
0.8475 USDT |
0.8588 USDT |
| 2024-01-02 |
0.9282 USDT |
182,546.2140 |
0.9529 USDT |
0.9289 USDT |
0.9354 USDT |
0.9341 USDT |
| 2024-01-01 |
0.8843 USDT |
93,866.9337 |
0.8833 USDT |
0.8724 USDT |
0.8808 USDT |
0.8724 USDT |
| 2023-12-31 |
0.8837 USDT |
78,001.5949 |
0.8981 USDT |
0.8719 USDT |
0.8766 USDT |
0.8763 USDT |
| 2023-12-30 |
0.8801 USDT |
66,520.4754 |
0.8811 USDT |
0.8776 USDT |
0.8826 USDT |
0.8814 USDT |
| 2023-12-29 |
0.8871 USDT |
51,701.5742 |
0.8794 USDT |
0.8700 USDT |
0.8798 USDT |
0.8793 USDT |
| 2023-12-28 |
0.8960 USDT |
74,570.8077 |
0.8804 USDT |
0.8780 USDT |
0.8848 USDT |
0.8885 USDT |
| 2023-12-27 |
0.8920 USDT |
81,428.6069 |
0.8898 USDT |
0.8834 USDT |
0.8892 USDT |
0.8879 USDT |