Identifier on DigiFinex: cbk_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-11-25 |
0.3705 USDT |
2,265,929.0928 |
0.3700 USDT |
0.3651 USDT |
0.3704 USDT |
0.3686 USDT |
| 2025-11-24 |
0.3619 USDT |
1,098,520.7977 |
0.3619 USDT |
0.3555 USDT |
0.3627 USDT |
0.3621 USDT |
| 2025-11-23 |
0.3636 USDT |
1,002,098.3259 |
0.3593 USDT |
0.3579 USDT |
0.3646 USDT |
0.3649 USDT |
| 2025-11-22 |
0.3576 USDT |
20,210.0363 |
0.3576 USDT |
0.3563 USDT |
0.3627 USDT |
0.3576 USDT |
| 2025-11-21 |
0.3639 USDT |
2,177,832.0764 |
0.3680 USDT |
0.3447 USDT |
0.3500 USDT |
0.3488 USDT |
| 2025-11-20 |
0.3737 USDT |
10,136.3402 |
0.3678 USDT |
0.3660 USDT |
0.3688 USDT |
0.3661 USDT |
| 2025-11-19 |
0.3773 USDT |
13,747.7525 |
0.3803 USDT |
0.3755 USDT |
0.3804 USDT |
0.3763 USDT |
| 2025-11-18 |
0.3742 USDT |
1,862,096.4844 |
0.3724 USDT |
0.3691 USDT |
0.3751 USDT |
0.3779 USDT |
| 2025-11-17 |
0.3725 USDT |
163,819.8171 |
0.3681 USDT |
0.3659 USDT |
0.3716 USDT |
0.3689 USDT |
| 2025-11-16 |
0.3891 USDT |
5,761.1733 |
0.3872 USDT |
0.3851 USDT |
0.3877 USDT |
0.3851 USDT |
| 2025-11-15 |
0.3905 USDT |
26,445.7460 |
0.3899 USDT |
0.3884 USDT |
0.3915 USDT |
0.3909 USDT |
| 2025-11-14 |
0.3961 USDT |
2,110,180.6931 |
0.3923 USDT |
0.3830 USDT |
0.3938 USDT |
0.3940 USDT |
| 2025-11-13 |
0.4175 USDT |
35,832.7849 |
0.4087 USDT |
0.4065 USDT |
0.4099 USDT |
0.4080 USDT |
| 2025-11-12 |
0.4224 USDT |
879,134.6591 |
0.4274 USDT |
0.4154 USDT |
0.4232 USDT |
0.4242 USDT |
| 2025-11-11 |
0.4139 USDT |
7,679.2839 |
0.4095 USDT |
0.4084 USDT |
0.4113 USDT |
0.4102 USDT |
| 2025-11-10 |
0.4096 USDT |
13,049.7317 |
0.4076 USDT |
0.4066 USDT |
0.4084 USDT |
0.4070 USDT |
| 2025-11-09 |
0.4084 USDT |
58,312.7052 |
0.4106 USDT |
0.4088 USDT |
0.4126 USDT |
0.4102 USDT |
| 2025-11-08 |
0.4046 USDT |
561,519.2590 |
0.4053 USDT |
0.3984 USDT |
0.4032 USDT |
0.4013 USDT |
| 2025-11-07 |
0.3757 USDT |
114,821.3377 |
0.3729 USDT |
0.3710 USDT |
0.3792 USDT |
0.3784 USDT |
| 2025-11-06 |
0.3730 USDT |
1,466,460.7011 |
0.3707 USDT |
0.3679 USDT |
0.3711 USDT |
0.3741 USDT |
| 2025-11-05 |
0.3664 USDT |
55,530.5363 |
0.3665 USDT |
0.3664 USDT |
0.3701 USDT |
0.3679 USDT |
| 2025-11-04 |
0.3720 USDT |
67,855.6101 |
0.3651 USDT |
0.3641 USDT |
0.3722 USDT |
0.3720 USDT |
| 2025-11-03 |
0.3995 USDT |
653,529.4234 |
0.3976 USDT |
0.3854 USDT |
0.3908 USDT |
0.3888 USDT |