Identifier on DigiFinex: cbk_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-29 |
0.6096 USDT |
27,034.6473 |
0.6088 USDT |
0.6058 USDT |
0.6329 USDT |
0.6233 USDT |
| 2023-07-28 |
0.5840 USDT |
32,857.0660 |
0.5943 USDT |
0.5659 USDT |
0.5963 USDT |
0.6048 USDT |
| 2023-07-27 |
0.5728 USDT |
34,351.6185 |
0.5823 USDT |
0.5558 USDT |
0.5727 USDT |
0.5727 USDT |
| 2023-07-26 |
0.5702 USDT |
22,548.2273 |
0.5575 USDT |
0.5502 USDT |
0.5679 USDT |
0.5624 USDT |
| 2023-07-25 |
0.5899 USDT |
24,715.3122 |
0.5785 USDT |
0.5706 USDT |
0.5899 USDT |
0.6098 USDT |
| 2023-07-24 |
0.6095 USDT |
31,474.6011 |
0.6034 USDT |
0.5694 USDT |
0.6003 USDT |
0.5966 USDT |
| 2023-07-23 |
0.6761 USDT |
25,869.8864 |
0.6602 USDT |
0.6235 USDT |
0.6494 USDT |
0.6421 USDT |
| 2023-07-22 |
0.6172 USDT |
31,256.3964 |
0.6530 USDT |
0.6091 USDT |
0.6227 USDT |
0.6233 USDT |
| 2023-07-21 |
0.5766 USDT |
42,468.1013 |
0.5894 USDT |
0.5653 USDT |
0.5866 USDT |
0.5806 USDT |
| 2023-07-20 |
0.5786 USDT |
34,130.6785 |
0.5870 USDT |
0.5583 USDT |
0.5798 USDT |
0.5684 USDT |
| 2023-07-19 |
0.5797 USDT |
31,769.9219 |
0.5759 USDT |
0.5713 USDT |
0.5974 USDT |
0.5925 USDT |
| 2023-07-18 |
0.5878 USDT |
31,111.9378 |
0.5888 USDT |
0.5594 USDT |
0.5833 USDT |
0.5833 USDT |
| 2023-07-17 |
0.5939 USDT |
29,092.2022 |
0.5831 USDT |
0.5801 USDT |
0.6077 USDT |
0.6018 USDT |
| 2023-07-16 |
0.6094 USDT |
27,566.6368 |
0.6185 USDT |
0.5780 USDT |
0.5934 USDT |
0.5971 USDT |
| 2023-07-15 |
0.6006 USDT |
32,332.4127 |
0.6217 USDT |
0.5923 USDT |
0.6226 USDT |
0.6204 USDT |
| 2023-07-14 |
0.5826 USDT |
31,732.5920 |
0.5874 USDT |
0.5706 USDT |
0.5912 USDT |
0.5912 USDT |
| 2023-07-13 |
0.5731 USDT |
32,049.5058 |
0.5701 USDT |
0.5571 USDT |
0.5783 USDT |
0.5653 USDT |
| 2023-07-12 |
0.5648 USDT |
38,634.2512 |
0.5649 USDT |
0.5495 USDT |
0.5647 USDT |
0.5576 USDT |
| 2023-07-11 |
0.5654 USDT |
45,006.9939 |
0.5741 USDT |
0.5400 USDT |
0.5496 USDT |
0.5461 USDT |
| 2023-07-10 |
0.5576 USDT |
35,406.3857 |
0.5426 USDT |
0.5369 USDT |
0.5539 USDT |
0.5681 USDT |
| 2023-07-09 |
0.5788 USDT |
28,972.4074 |
0.5903 USDT |
0.5544 USDT |
0.5655 USDT |
0.5602 USDT |
| 2023-07-08 |
0.5449 USDT |
33,456.2374 |
0.5487 USDT |
0.5290 USDT |
0.5581 USDT |
0.5576 USDT |
| 2023-07-07 |
0.5489 USDT |
28,063.3169 |
0.5602 USDT |
0.5258 USDT |
0.5585 USDT |
0.5578 USDT |
| 2023-07-06 |
0.5546 USDT |
37,185.4308 |
0.5462 USDT |
0.5310 USDT |
0.5599 USDT |
0.5335 USDT |
| 2023-07-05 |
0.5612 USDT |
49,015.6034 |
0.5368 USDT |
0.5352 USDT |
0.5676 USDT |
0.5552 USDT |
| 2023-07-04 |
0.5662 USDT |
40,976.0988 |
0.5837 USDT |
0.5514 USDT |
0.5836 USDT |
0.5680 USDT |
| 2023-07-03 |
0.5641 USDT |
47,833.6841 |
0.5548 USDT |
0.5508 USDT |
0.5780 USDT |
0.5632 USDT |
| 2023-07-02 |
0.5634 USDT |
43,455.0596 |
0.5722 USDT |
0.5360 USDT |
0.5569 USDT |
0.5523 USDT |
| 2023-07-01 |
0.5469 USDT |
43,205.7215 |
0.5641 USDT |
0.5376 USDT |
0.5557 USDT |
0.5412 USDT |
| 2023-06-30 |
0.5354 USDT |
33,407.9272 |
0.5448 USDT |
0.5282 USDT |
0.5462 USDT |
0.5440 USDT |
| 2023-06-29 |
0.5339 USDT |
47,628.4682 |
0.5309 USDT |
0.5150 USDT |
0.5384 USDT |
0.5298 USDT |
| 2023-06-28 |
0.5470 USDT |
40,816.5212 |
0.5328 USDT |
0.5239 USDT |
0.5411 USDT |
0.5429 USDT |
| 2023-06-27 |
0.5509 USDT |
43,903.9614 |
0.5381 USDT |
0.5302 USDT |
0.5542 USDT |
0.5627 USDT |
| 2023-06-26 |
0.5534 USDT |
34,621.1752 |
0.5639 USDT |
0.5383 USDT |
0.5639 USDT |
0.5699 USDT |
| 2023-06-25 |
0.5557 USDT |
49,702.2636 |
0.5690 USDT |
0.5343 USDT |
0.5505 USDT |
0.5471 USDT |
| 2023-06-24 |
0.5570 USDT |
48,757.0128 |
0.5777 USDT |
0.5449 USDT |
0.5676 USDT |
0.5616 USDT |
| 2023-06-23 |
0.5317 USDT |
46,016.5186 |
0.5524 USDT |
0.5293 USDT |
0.5494 USDT |
0.5465 USDT |
| 2023-06-22 |
0.5338 USDT |
44,168.3415 |
0.5371 USDT |
0.5133 USDT |
0.5326 USDT |
0.5320 USDT |
| 2023-06-21 |
0.5119 USDT |
51,513.3355 |
0.5095 USDT |
0.5068 USDT |
0.5209 USDT |
0.5191 USDT |
| 2023-06-20 |
0.4964 USDT |
47,855.8184 |
0.5015 USDT |
0.4792 USDT |
0.4959 USDT |
0.4976 USDT |
| 2023-06-19 |
0.4991 USDT |
44,212.1086 |
0.5001 USDT |
0.4813 USDT |
0.5001 USDT |
0.5011 USDT |
| 2023-06-18 |
0.5124 USDT |
40,917.1162 |
0.5040 USDT |
0.4961 USDT |
0.5087 USDT |
0.5118 USDT |
| 2023-06-17 |
0.5221 USDT |
53,859.4350 |
0.5302 USDT |
0.5033 USDT |
0.5255 USDT |
0.5227 USDT |
| 2023-06-16 |
0.4820 USDT |
40,389.2070 |
0.4792 USDT |
0.4719 USDT |
0.4884 USDT |
0.4891 USDT |
| 2023-06-15 |
0.4805 USDT |
38,330.4263 |
0.4709 USDT |
0.4709 USDT |
0.4885 USDT |
0.4832 USDT |
| 2023-06-14 |
0.4797 USDT |
39,219.8581 |
0.4865 USDT |
0.4709 USDT |
0.4879 USDT |
0.4852 USDT |
| 2023-06-13 |
0.4861 USDT |
36,509.4049 |
0.4971 USDT |
0.4738 USDT |
0.4895 USDT |
0.4860 USDT |
| 2023-06-12 |
0.4817 USDT |
54,499.6937 |
0.4642 USDT |
0.4609 USDT |
0.4834 USDT |
0.4719 USDT |
| 2023-06-11 |
0.4806 USDT |
49,394.8572 |
0.4935 USDT |
0.4654 USDT |
0.4882 USDT |
0.4996 USDT |
| 2023-06-10 |
0.4854 USDT |
56,440.5655 |
0.4721 USDT |
0.4560 USDT |
0.4814 USDT |
0.4822 USDT |