Identifier on DigiFinex: cbk_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-09 |
0.5371 USDT |
42,969.8486 |
0.5247 USDT |
0.5200 USDT |
0.5401 USDT |
0.5400 USDT |
| 2023-06-08 |
0.5326 USDT |
41,000.9963 |
0.5197 USDT |
0.5182 USDT |
0.5371 USDT |
0.5352 USDT |
| 2023-06-07 |
0.5420 USDT |
39,181.6131 |
0.5328 USDT |
0.5126 USDT |
0.5243 USDT |
0.5243 USDT |
| 2023-06-06 |
0.5295 USDT |
31,738.2330 |
0.5283 USDT |
0.5191 USDT |
0.5362 USDT |
0.5282 USDT |
| 2023-06-05 |
0.5517 USDT |
32,371.8416 |
0.5535 USDT |
0.5170 USDT |
0.5447 USDT |
0.5350 USDT |
| 2023-06-04 |
0.5563 USDT |
39,938.7848 |
0.5546 USDT |
0.5429 USDT |
0.5567 USDT |
0.5493 USDT |
| 2023-06-03 |
0.5657 USDT |
33,045.1038 |
0.5665 USDT |
0.5561 USDT |
0.5784 USDT |
0.5789 USDT |
| 2023-06-02 |
0.5537 USDT |
42,592.2237 |
0.5549 USDT |
0.5348 USDT |
0.5518 USDT |
0.5556 USDT |
| 2023-06-01 |
0.5545 USDT |
38,140.7064 |
0.5627 USDT |
0.5339 USDT |
0.5504 USDT |
0.5504 USDT |
| 2023-05-31 |
0.5491 USDT |
21,420.6607 |
0.5682 USDT |
0.5351 USDT |
0.5561 USDT |
0.5414 USDT |
| 2023-05-30 |
0.5550 USDT |
29,012.1271 |
0.5510 USDT |
0.5350 USDT |
0.5713 USDT |
0.5424 USDT |
| 2023-05-29 |
0.5611 USDT |
37,091.3651 |
0.5724 USDT |
0.5369 USDT |
0.5663 USDT |
0.5764 USDT |
| 2023-05-28 |
0.5579 USDT |
34,183.5933 |
0.5672 USDT |
0.5382 USDT |
0.5559 USDT |
0.5524 USDT |
| 2023-05-27 |
0.5465 USDT |
35,988.4869 |
0.5504 USDT |
0.5339 USDT |
0.5598 USDT |
0.5684 USDT |
| 2023-05-26 |
0.5410 USDT |
34,487.1178 |
0.5278 USDT |
0.5267 USDT |
0.5417 USDT |
0.5468 USDT |
| 2023-05-25 |
0.5529 USDT |
41,902.1540 |
0.5582 USDT |
0.5234 USDT |
0.5460 USDT |
0.5433 USDT |
| 2023-05-24 |
0.5791 USDT |
31,161.7848 |
0.5589 USDT |
0.5563 USDT |
0.5843 USDT |
0.5919 USDT |
| 2023-05-23 |
0.5885 USDT |
34,376.3163 |
0.5687 USDT |
0.5683 USDT |
0.5943 USDT |
0.5736 USDT |
| 2023-05-22 |
0.5860 USDT |
26,796.6914 |
0.5703 USDT |
0.5703 USDT |
0.5961 USDT |
0.6063 USDT |
| 2023-05-21 |
0.6007 USDT |
34,975.3926 |
0.6114 USDT |
0.5800 USDT |
0.6193 USDT |
0.6108 USDT |
| 2023-05-20 |
0.6020 USDT |
36,453.5772 |
0.6123 USDT |
0.5873 USDT |
0.6064 USDT |
0.6168 USDT |
| 2023-05-19 |
0.5956 USDT |
35,459.1128 |
0.5895 USDT |
0.5856 USDT |
0.6125 USDT |
0.6176 USDT |
| 2023-05-18 |
0.5908 USDT |
26,855.2164 |
0.6031 USDT |
0.5784 USDT |
0.6083 USDT |
0.5889 USDT |
| 2023-05-17 |
0.5892 USDT |
33,101.0280 |
0.5901 USDT |
0.5736 USDT |
0.5948 USDT |
0.6137 USDT |
| 2023-05-16 |
0.5873 USDT |
46,137.1298 |
0.5857 USDT |
0.5653 USDT |
0.5946 USDT |
0.5910 USDT |
| 2023-05-15 |
0.5974 USDT |
37,159.9840 |
0.5847 USDT |
0.5769 USDT |
0.5970 USDT |
0.6092 USDT |
| 2023-05-14 |
0.5919 USDT |
13,026.5658 |
0.5953 USDT |
0.5752 USDT |
0.5946 USDT |
0.5836 USDT |
| 2023-05-13 |
0.5911 USDT |
27,194.9911 |
0.5729 USDT |
0.5689 USDT |
0.5887 USDT |
0.5880 USDT |
| 2023-05-12 |
0.5953 USDT |
40,651.0619 |
0.6000 USDT |
0.5661 USDT |
0.5794 USDT |
0.5701 USDT |
| 2023-05-11 |
0.6154 USDT |
27,619.6761 |
0.6005 USDT |
0.5834 USDT |
0.5979 USDT |
0.6043 USDT |
| 2023-05-10 |
0.6251 USDT |
39,614.9816 |
0.6291 USDT |
0.6072 USDT |
0.6255 USDT |
0.6459 USDT |
| 2023-05-09 |
0.6171 USDT |
34,198.3554 |
0.6057 USDT |
0.6021 USDT |
0.6309 USDT |
0.6173 USDT |
| 2023-05-08 |
0.6327 USDT |
39,198.8363 |
0.6268 USDT |
0.6040 USDT |
0.6187 USDT |
0.6113 USDT |
| 2023-05-07 |
0.6580 USDT |
26,953.8579 |
0.6554 USDT |
0.6421 USDT |
0.6692 USDT |
0.6559 USDT |
| 2023-05-06 |
0.6672 USDT |
34,274.7534 |
0.6440 USDT |
0.6429 USDT |
0.6615 USDT |
0.6602 USDT |
| 2023-05-05 |
0.6618 USDT |
30,045.5311 |
0.6641 USDT |
0.6488 USDT |
0.6644 USDT |
0.6632 USDT |
| 2023-05-04 |
0.6615 USDT |
25,879.4343 |
0.6474 USDT |
0.6409 USDT |
0.6596 USDT |
0.6680 USDT |
| 2023-05-03 |
0.6579 USDT |
24,171.5893 |
0.6593 USDT |
0.6516 USDT |
0.6730 USDT |
0.6772 USDT |
| 2023-05-02 |
0.6530 USDT |
26,011.0139 |
0.6536 USDT |
0.6430 USDT |
0.6680 USDT |
0.6621 USDT |
| 2023-05-01 |
0.6699 USDT |
29,659.8023 |
0.6549 USDT |
0.6426 USDT |
0.6729 USDT |
0.6541 USDT |
| 2023-04-30 |
0.6860 USDT |
7,210.5545 |
0.6870 USDT |
0.6710 USDT |
0.6895 USDT |
0.6795 USDT |
| 2023-04-29 |
0.6869 USDT |
24,438.8727 |
0.6803 USDT |
0.6722 USDT |
0.6842 USDT |
0.6833 USDT |
| 2023-04-28 |
0.6815 USDT |
25,655.0389 |
0.6867 USDT |
0.6639 USDT |
0.6878 USDT |
0.7034 USDT |
| 2023-04-27 |
0.6802 USDT |
25,939.8042 |
0.6733 USDT |
0.6653 USDT |
0.6804 USDT |
0.6733 USDT |
| 2023-04-26 |
0.6939 USDT |
26,130.4069 |
0.7132 USDT |
0.6560 USDT |
0.6723 USDT |
0.6723 USDT |
| 2023-04-25 |
0.6824 USDT |
25,592.2471 |
0.6781 USDT |
0.6629 USDT |
0.6883 USDT |
0.7055 USDT |
| 2023-04-24 |
0.6986 USDT |
25,970.8960 |
0.7012 USDT |
0.6785 USDT |
0.6976 USDT |
0.7079 USDT |
| 2023-04-23 |
0.7098 USDT |
25,714.1386 |
0.6879 USDT |
0.6874 USDT |
0.7043 USDT |
0.7236 USDT |
| 2023-04-22 |
0.7378 USDT |
29,160.8522 |
0.6946 USDT |
0.6922 USDT |
0.7179 USDT |
0.7193 USDT |
| 2023-04-21 |
0.7231 USDT |
23,895.2417 |
0.7265 USDT |
0.7076 USDT |
0.7373 USDT |
0.7155 USDT |