Identifier on DigiFinex: cbk_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-06 |
0.8504 USDT |
26,764.2458 |
0.8547 USDT |
0.8353 USDT |
0.8754 USDT |
0.8775 USDT |
| 2023-11-05 |
0.8672 USDT |
24,809.1819 |
0.7982 USDT |
0.7936 USDT |
0.8229 USDT |
0.8225 USDT |
| 2023-11-04 |
0.7722 USDT |
20,304.5788 |
0.8391 USDT |
0.7875 USDT |
0.8385 USDT |
0.8526 USDT |
| 2023-11-03 |
0.7330 USDT |
26,157.6982 |
0.7685 USDT |
0.7232 USDT |
0.7445 USDT |
0.7269 USDT |
| 2023-11-02 |
0.7218 USDT |
22,542.4408 |
0.7256 USDT |
0.7072 USDT |
0.7320 USDT |
0.7760 USDT |
| 2023-11-01 |
0.6937 USDT |
35,549.5458 |
0.7064 USDT |
0.6636 USDT |
0.6837 USDT |
0.6811 USDT |
| 2023-10-31 |
0.7076 USDT |
23,081.1303 |
0.6732 USDT |
0.6673 USDT |
0.7071 USDT |
0.6827 USDT |
| 2023-10-30 |
0.7080 USDT |
28,807.1318 |
0.7300 USDT |
0.6906 USDT |
0.7300 USDT |
0.7162 USDT |
| 2023-10-29 |
0.6928 USDT |
29,989.7053 |
0.6839 USDT |
0.6736 USDT |
0.7062 USDT |
0.7045 USDT |
| 2023-10-28 |
0.6897 USDT |
32,898.7063 |
0.6833 USDT |
0.6700 USDT |
0.6892 USDT |
0.6891 USDT |
| 2023-10-27 |
0.6886 USDT |
33,612.1420 |
0.6629 USDT |
0.6569 USDT |
0.6779 USDT |
0.6926 USDT |
| 2023-10-26 |
0.7030 USDT |
27,074.9872 |
0.7093 USDT |
0.6711 USDT |
0.7115 USDT |
0.7111 USDT |
| 2023-10-25 |
0.6840 USDT |
33,990.1830 |
0.6690 USDT |
0.6550 USDT |
0.6923 USDT |
0.6968 USDT |
| 2023-10-24 |
0.6756 USDT |
9,625.0770 |
0.6955 USDT |
0.6778 USDT |
0.7014 USDT |
0.6965 USDT |
| 2023-10-23 |
0.6716 USDT |
27,600.6176 |
0.6777 USDT |
0.6559 USDT |
0.6851 USDT |
0.6865 USDT |
| 2023-10-22 |
0.6446 USDT |
36,761.6263 |
0.6469 USDT |
0.6326 USDT |
0.6606 USDT |
0.6614 USDT |
| 2023-10-21 |
0.6299 USDT |
32,054.9161 |
0.6174 USDT |
0.6110 USDT |
0.6243 USDT |
0.6466 USDT |
| 2023-10-20 |
0.6202 USDT |
28,929.8352 |
0.6355 USDT |
0.6144 USDT |
0.6442 USDT |
0.6328 USDT |
| 2023-10-19 |
0.6141 USDT |
34,670.3195 |
0.6023 USDT |
0.5749 USDT |
0.5991 USDT |
0.6017 USDT |
| 2023-10-18 |
0.6292 USDT |
38,246.1106 |
0.6215 USDT |
0.5866 USDT |
0.6173 USDT |
0.6013 USDT |
| 2023-10-17 |
0.6415 USDT |
35,616.6636 |
0.6343 USDT |
0.6170 USDT |
0.6343 USDT |
0.6197 USDT |
| 2023-10-16 |
0.6546 USDT |
11,769.3009 |
0.6581 USDT |
0.6333 USDT |
0.6549 USDT |
0.6493 USDT |
| 2023-10-15 |
0.6540 USDT |
33,926.4520 |
0.6513 USDT |
0.6385 USDT |
0.6557 USDT |
0.6492 USDT |
| 2023-10-14 |
0.6577 USDT |
11,482.3794 |
0.6586 USDT |
0.6361 USDT |
0.6655 USDT |
0.6800 USDT |
| 2023-10-13 |
0.6507 USDT |
42,484.1965 |
0.6406 USDT |
0.6223 USDT |
0.6408 USDT |
0.6636 USDT |
| 2023-10-12 |
0.6807 USDT |
31,210.7037 |
0.6706 USDT |
0.6429 USDT |
0.6781 USDT |
0.6782 USDT |
| 2023-10-11 |
0.7106 USDT |
37,532.9852 |
0.7311 USDT |
0.6776 USDT |
0.7007 USDT |
0.6891 USDT |
| 2023-10-10 |
0.6081 USDT |
8,920.7824 |
0.5978 USDT |
0.5913 USDT |
0.6240 USDT |
0.5967 USDT |
| 2023-10-09 |
0.6251 USDT |
47,212.3629 |
0.6122 USDT |
0.5842 USDT |
0.6085 USDT |
0.6096 USDT |
| 2023-10-08 |
0.6579 USDT |
36,230.2257 |
0.6324 USDT |
0.6280 USDT |
0.6505 USDT |
0.6450 USDT |
| 2023-10-07 |
0.6608 USDT |
36,182.2555 |
0.6698 USDT |
0.6460 USDT |
0.6652 USDT |
0.6650 USDT |
| 2023-10-06 |
0.5717 USDT |
63,467.4273 |
0.5773 USDT |
0.5747 USDT |
0.6637 USDT |
0.6814 USDT |
| 2023-10-05 |
0.6200 USDT |
26,878.1877 |
0.6331 USDT |
0.6145 USDT |
0.6348 USDT |
0.6329 USDT |
| 2023-10-04 |
0.6431 USDT |
38,397.1612 |
0.6531 USDT |
0.6039 USDT |
0.6215 USDT |
0.6084 USDT |
| 2023-10-03 |
0.6696 USDT |
10,571.8930 |
0.6665 USDT |
0.6427 USDT |
0.6570 USDT |
0.6551 USDT |
| 2023-10-02 |
0.6952 USDT |
33,648.7005 |
0.6842 USDT |
0.6574 USDT |
0.6728 USDT |
0.6681 USDT |
| 2023-10-01 |
0.6901 USDT |
26,618.2870 |
0.7061 USDT |
0.6680 USDT |
0.6893 USDT |
0.6849 USDT |
| 2023-09-30 |
0.7271 USDT |
70,879.0034 |
0.7152 USDT |
0.6169 USDT |
0.7328 USDT |
0.7319 USDT |
| 2023-09-29 |
0.8352 USDT |
29,468.3634 |
0.7939 USDT |
0.7645 USDT |
0.7862 USDT |
0.7862 USDT |
| 2023-09-28 |
0.6754 USDT |
28,857.1683 |
0.7179 USDT |
0.7179 USDT |
0.7753 USDT |
0.8289 USDT |
| 2023-09-27 |
0.6121 USDT |
36,404.1263 |
0.6088 USDT |
0.5874 USDT |
0.6184 USDT |
0.6148 USDT |
| 2023-09-26 |
0.5894 USDT |
45,387.0337 |
0.5853 USDT |
0.5669 USDT |
0.5882 USDT |
0.5895 USDT |
| 2023-09-25 |
0.5808 USDT |
35,268.2782 |
0.5862 USDT |
0.5702 USDT |
0.5842 USDT |
0.5815 USDT |
| 2023-09-24 |
0.6072 USDT |
43,343.3858 |
0.5908 USDT |
0.5802 USDT |
0.5985 USDT |
0.6041 USDT |
| 2023-09-23 |
0.5999 USDT |
42,502.9476 |
0.6248 USDT |
0.5922 USDT |
0.6232 USDT |
0.6068 USDT |
| 2023-09-22 |
0.5698 USDT |
44,262.0114 |
0.5871 USDT |
0.5663 USDT |
0.5909 USDT |
0.5785 USDT |
| 2023-09-21 |
0.5685 USDT |
34,804.3219 |
0.5561 USDT |
0.5469 USDT |
0.5646 USDT |
0.5646 USDT |
| 2023-09-20 |
0.5578 USDT |
42,400.2496 |
0.5681 USDT |
0.5521 USDT |
0.5704 USDT |
0.5838 USDT |
| 2023-09-19 |
0.5461 USDT |
42,423.3046 |
0.5369 USDT |
0.5324 USDT |
0.5533 USDT |
0.5575 USDT |
| 2023-09-18 |
0.5461 USDT |
52,176.9012 |
0.5453 USDT |
0.5325 USDT |
0.5505 USDT |
0.5452 USDT |