Identifier on DigiFinex: cbk_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-14 |
0.3506 USDT |
29,332.7431 |
0.3524 USDT |
0.3513 USDT |
0.3542 USDT |
0.3539 USDT |
| 2026-01-13 |
0.3431 USDT |
1,063,908.3262 |
0.3437 USDT |
0.3402 USDT |
0.3433 USDT |
0.3442 USDT |
| 2026-01-12 |
0.3444 USDT |
28,277.6362 |
0.3417 USDT |
0.3412 USDT |
0.3434 USDT |
0.3420 USDT |
| 2026-01-11 |
0.3526 USDT |
389,480.8251 |
0.3490 USDT |
0.3486 USDT |
0.3522 USDT |
0.3505 USDT |
| 2026-01-10 |
0.3570 USDT |
15,419.8258 |
0.3605 USDT |
0.3568 USDT |
0.3605 USDT |
0.3582 USDT |
| 2026-01-09 |
0.3578 USDT |
140,551.6649 |
0.3542 USDT |
0.3530 USDT |
0.3579 USDT |
0.3558 USDT |
| 2026-01-08 |
0.3601 USDT |
45,662.1429 |
0.3532 USDT |
0.3523 USDT |
0.3554 USDT |
0.3534 USDT |
| 2026-01-07 |
0.3547 USDT |
999,191.1124 |
0.3503 USDT |
0.3484 USDT |
0.3619 USDT |
0.3588 USDT |
| 2026-01-06 |
0.3484 USDT |
1,779,532.5269 |
0.3495 USDT |
0.3447 USDT |
0.3491 USDT |
0.3505 USDT |
| 2026-01-05 |
0.3419 USDT |
1,388,352.7220 |
0.3422 USDT |
0.3388 USDT |
0.3420 USDT |
0.3415 USDT |
| 2026-01-04 |
0.3388 USDT |
11,899.3188 |
0.3408 USDT |
0.3400 USDT |
0.3418 USDT |
0.3412 USDT |
| 2026-01-03 |
0.3330 USDT |
35,595.7170 |
0.3335 USDT |
0.3324 USDT |
0.3347 USDT |
0.3346 USDT |
| 2026-01-02 |
0.3284 USDT |
107,564.0176 |
0.3307 USDT |
0.3286 USDT |
0.3316 USDT |
0.3291 USDT |
| 2026-01-01 |
0.3295 USDT |
501,737.1597 |
0.3228 USDT |
0.3188 USDT |
0.3229 USDT |
0.3234 USDT |
| 2025-12-31 |
0.3396 USDT |
121,368.6257 |
0.3358 USDT |
0.3342 USDT |
0.3370 USDT |
0.3356 USDT |
| 2025-12-30 |
0.3361 USDT |
23,021.3577 |
0.3395 USDT |
0.3373 USDT |
0.3414 USDT |
0.3389 USDT |
| 2025-12-29 |
0.3335 USDT |
25,243.5801 |
0.3310 USDT |
0.3291 USDT |
0.3319 USDT |
0.3319 USDT |
| 2025-12-28 |
0.3327 USDT |
361,656.7754 |
0.3357 USDT |
0.3286 USDT |
0.3316 USDT |
0.3286 USDT |
| 2025-12-27 |
0.3284 USDT |
15,837.5634 |
0.3282 USDT |
0.3280 USDT |
0.3300 USDT |
0.3284 USDT |
| 2025-12-26 |
0.3284 USDT |
1,192,775.0006 |
0.3287 USDT |
0.3259 USDT |
0.3290 USDT |
0.3308 USDT |
| 2025-12-25 |
0.3263 USDT |
26,703.1477 |
0.3261 USDT |
0.3249 USDT |
0.3271 USDT |
0.3259 USDT |
| 2025-12-24 |
0.3243 USDT |
63,312.2717 |
0.3265 USDT |
0.3243 USDT |
0.3270 USDT |
0.3253 USDT |
| 2025-12-23 |
0.3281 USDT |
20,840.1440 |
0.3207 USDT |
0.3195 USDT |
0.3215 USDT |
0.3198 USDT |
| 2025-12-22 |
0.3293 USDT |
86,418.6497 |
0.3307 USDT |
0.3279 USDT |
0.3320 USDT |
0.3281 USDT |
| 2025-12-21 |
0.3346 USDT |
1,480,953.4767 |
0.3372 USDT |
0.3227 USDT |
0.3306 USDT |
0.3309 USDT |
| 2025-12-20 |
0.3317 USDT |
73,652.1125 |
0.3319 USDT |
0.3311 USDT |
0.3342 USDT |
0.3327 USDT |
| 2025-12-19 |
0.3281 USDT |
65,565.4924 |
0.3264 USDT |
0.3253 USDT |
0.3292 USDT |
0.3262 USDT |
| 2025-12-18 |
0.3306 USDT |
196,598.8042 |
0.3251 USDT |
0.3239 USDT |
0.3281 USDT |
0.3255 USDT |
| 2025-12-17 |
0.3433 USDT |
1,402,036.9787 |
0.3436 USDT |
0.3361 USDT |
0.3412 USDT |
0.3396 USDT |
| 2025-12-16 |
0.3382 USDT |
1,131,163.4738 |
0.3415 USDT |
0.3316 USDT |
0.3402 USDT |
0.3383 USDT |
| 2025-12-15 |
0.3559 USDT |
13,020.1052 |
0.3480 USDT |
0.3472 USDT |
0.3511 USDT |
0.3504 USDT |
| 2025-12-14 |
0.3616 USDT |
49,477.4675 |
0.3571 USDT |
0.3556 USDT |
0.3590 USDT |
0.3581 USDT |
| 2025-12-13 |
0.3644 USDT |
2,588.3333 |
0.3701 USDT |
0.3695 USDT |
0.3706 USDT |
0.3698 USDT |
| 2025-12-12 |
0.3589 USDT |
26,064.2190 |
0.3604 USDT |
0.3590 USDT |
0.3618 USDT |
0.3605 USDT |
| 2025-12-11 |
0.3602 USDT |
46,692.1239 |
0.3623 USDT |
0.3602 USDT |
0.3649 USDT |
0.3639 USDT |
| 2025-12-10 |
0.3683 USDT |
53,576.0088 |
0.3669 USDT |
0.3646 USDT |
0.3683 USDT |
0.3674 USDT |
| 2025-12-09 |
0.3660 USDT |
2,179,377.9364 |
0.3581 USDT |
0.3560 USDT |
0.3606 USDT |
0.3706 USDT |
| 2025-12-08 |
0.3650 USDT |
1,183,379.9461 |
0.3676 USDT |
0.3616 USDT |
0.3667 USDT |
0.3680 USDT |
| 2025-12-07 |
0.3624 USDT |
56,793.2861 |
0.3581 USDT |
0.3580 USDT |
0.3608 USDT |
0.3599 USDT |
| 2025-12-06 |
0.3635 USDT |
10,492.6235 |
0.3671 USDT |
0.3656 USDT |
0.3676 USDT |
0.3661 USDT |
| 2025-12-05 |
0.3677 USDT |
40,112.5781 |
0.3692 USDT |
0.3671 USDT |
0.3732 USDT |
0.3710 USDT |
| 2025-12-04 |
0.3713 USDT |
7,989.6903 |
0.3689 USDT |
0.3678 USDT |
0.3699 USDT |
0.3680 USDT |
| 2025-12-03 |
0.3727 USDT |
2,998,058.0119 |
0.3752 USDT |
0.3655 USDT |
0.3725 USDT |
0.3728 USDT |
| 2025-12-02 |
0.3589 USDT |
81,702.5328 |
0.3640 USDT |
0.3624 USDT |
0.3659 USDT |
0.3634 USDT |
| 2025-12-01 |
0.3631 USDT |
7,373.2051 |
0.3597 USDT |
0.3590 USDT |
0.3606 USDT |
0.3595 USDT |
| 2025-11-30 |
0.3954 USDT |
12,455.0344 |
0.3902 USDT |
0.3887 USDT |
0.3913 USDT |
0.3898 USDT |
| 2025-11-29 |
0.3980 USDT |
643,708.5700 |
0.4012 USDT |
0.3967 USDT |
0.4013 USDT |
0.4006 USDT |
| 2025-11-28 |
0.3858 USDT |
120,022.5054 |
0.3916 USDT |
0.3865 USDT |
0.3932 USDT |
0.3893 USDT |
| 2025-11-27 |
0.3790 USDT |
65,417.4907 |
0.3876 USDT |
0.3855 USDT |
0.3936 USDT |
0.3916 USDT |
| 2025-11-26 |
0.3747 USDT |
2,896,186.9705 |
0.3811 USDT |
0.3666 USDT |
0.3705 USDT |
0.3775 USDT |