Identifier on DigiFinex: cbk_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-06 |
0.8135 USDT |
19,025.3009 |
0.7790 USDT |
0.7717 USDT |
0.7896 USDT |
0.7922 USDT |
| 2023-02-05 |
0.8217 USDT |
2,766.1797 |
0.7666 USDT |
0.7479 USDT |
0.7667 USDT |
0.7511 USDT |
| 2023-02-04 |
0.7230 USDT |
17,975.2127 |
0.7542 USDT |
0.7416 USDT |
0.7740 USDT |
0.7755 USDT |
| 2023-02-03 |
0.7076 USDT |
31,196.8492 |
0.6664 USDT |
0.6413 USDT |
0.6687 USDT |
0.6601 USDT |
| 2023-02-02 |
0.7058 USDT |
19,374.3330 |
0.7229 USDT |
0.6919 USDT |
0.7132 USDT |
0.7105 USDT |
| 2023-02-01 |
0.6654 USDT |
23,443.8528 |
0.6448 USDT |
0.6412 USDT |
0.6726 USDT |
0.7064 USDT |
| 2023-01-31 |
0.6612 USDT |
29,705.8582 |
0.6705 USDT |
0.6559 USDT |
0.6712 USDT |
0.6795 USDT |
| 2023-01-30 |
0.6879 USDT |
17,457.5561 |
0.6676 USDT |
0.6474 USDT |
0.6695 USDT |
0.6782 USDT |
| 2023-01-29 |
0.7157 USDT |
15,649.3222 |
0.7020 USDT |
0.7001 USDT |
0.7227 USDT |
0.7151 USDT |
| 2023-01-28 |
0.7010 USDT |
23,707.2309 |
0.7148 USDT |
0.6804 USDT |
0.7193 USDT |
0.7601 USDT |
| 2023-01-27 |
0.6848 USDT |
20,118.7933 |
0.6847 USDT |
0.6807 USDT |
0.7033 USDT |
0.7033 USDT |
| 2023-01-26 |
0.6822 USDT |
22,146.2452 |
0.6781 USDT |
0.6673 USDT |
0.6931 USDT |
0.6921 USDT |
| 2023-01-25 |
0.6627 USDT |
21,797.4793 |
0.6732 USDT |
0.6482 USDT |
0.6704 USDT |
0.6704 USDT |
| 2023-01-24 |
0.6973 USDT |
22,983.1448 |
0.7098 USDT |
0.6768 USDT |
0.6881 USDT |
0.6768 USDT |
| 2023-01-23 |
0.7271 USDT |
17,477.7003 |
0.7008 USDT |
0.6851 USDT |
0.7174 USDT |
0.7167 USDT |
| 2023-01-22 |
0.6476 USDT |
29,973.0360 |
0.6514 USDT |
0.6288 USDT |
0.6552 USDT |
0.6416 USDT |
| 2023-01-21 |
0.6348 USDT |
23,940.4902 |
0.6518 USDT |
0.6369 USDT |
0.6589 USDT |
0.6434 USDT |
| 2023-01-20 |
0.5769 USDT |
30,694.4690 |
0.6029 USDT |
0.5905 USDT |
0.6125 USDT |
0.6072 USDT |
| 2023-01-19 |
0.5836 USDT |
22,477.8310 |
0.5766 USDT |
0.5606 USDT |
0.5800 USDT |
0.5763 USDT |
| 2023-01-18 |
0.5942 USDT |
33,984.7089 |
0.5928 USDT |
0.5772 USDT |
0.5984 USDT |
0.5858 USDT |
| 2023-01-17 |
0.5836 USDT |
25,353.7842 |
0.5806 USDT |
0.5742 USDT |
0.5886 USDT |
0.5903 USDT |
| 2023-01-16 |
0.5879 USDT |
31,868.8137 |
0.5796 USDT |
0.5686 USDT |
0.5932 USDT |
0.5843 USDT |
| 2023-01-15 |
0.5831 USDT |
31,345.3131 |
0.5700 USDT |
0.5683 USDT |
0.5921 USDT |
0.5884 USDT |
| 2023-01-14 |
0.5983 USDT |
35,099.9182 |
0.5945 USDT |
0.5695 USDT |
0.5813 USDT |
0.5759 USDT |
| 2023-01-13 |
0.5226 USDT |
35,565.0777 |
0.5244 USDT |
0.5080 USDT |
0.5278 USDT |
0.5261 USDT |
| 2023-01-12 |
0.5122 USDT |
29,571.5004 |
0.5175 USDT |
0.5083 USDT |
0.5327 USDT |
0.5318 USDT |
| 2023-01-11 |
0.5192 USDT |
42,874.9173 |
0.5125 USDT |
0.5053 USDT |
0.5218 USDT |
0.5244 USDT |
| 2023-01-10 |
0.4706 USDT |
44,798.3056 |
0.4845 USDT |
0.4587 USDT |
0.4781 USDT |
0.4755 USDT |
| 2023-01-09 |
0.4652 USDT |
38,376.7624 |
0.4601 USDT |
0.4550 USDT |
0.4794 USDT |
0.4784 USDT |
| 2023-01-08 |
0.4500 USDT |
42,930.0851 |
0.4595 USDT |
0.4435 USDT |
0.4590 USDT |
0.4553 USDT |
| 2023-01-07 |
0.4607 USDT |
45,204.9735 |
0.4723 USDT |
0.4498 USDT |
0.4708 USDT |
0.4625 USDT |
| 2023-01-06 |
0.4460 USDT |
48,698.5511 |
0.4409 USDT |
0.4304 USDT |
0.4436 USDT |
0.4412 USDT |
| 2023-01-05 |
0.4366 USDT |
45,017.3020 |
0.4517 USDT |
0.4286 USDT |
0.4479 USDT |
0.4400 USDT |
| 2023-01-04 |
0.4304 USDT |
43,290.3582 |
0.4275 USDT |
0.4180 USDT |
0.4396 USDT |
0.4349 USDT |
| 2023-01-03 |
0.4401 USDT |
38,658.1621 |
0.4418 USDT |
0.4170 USDT |
0.4428 USDT |
0.4246 USDT |
| 2023-01-02 |
0.4449 USDT |
39,597.5200 |
0.4484 USDT |
0.4413 USDT |
0.4549 USDT |
0.4442 USDT |
| 2023-01-01 |
0.4236 USDT |
43,144.8498 |
0.4317 USDT |
0.4279 USDT |
0.4490 USDT |
0.4483 USDT |
| 2022-12-31 |
0.4235 USDT |
60,049.3937 |
0.4063 USDT |
0.3917 USDT |
0.4098 USDT |
0.4123 USDT |
| 2022-12-30 |
0.4378 USDT |
35,223.7908 |
0.4383 USDT |
0.4292 USDT |
0.4471 USDT |
0.4346 USDT |
| 2022-12-29 |
0.4512 USDT |
38,743.0165 |
0.4496 USDT |
0.4282 USDT |
0.4387 USDT |
0.4321 USDT |
| 2022-12-28 |
0.4695 USDT |
43,114.6860 |
0.4705 USDT |
0.4640 USDT |
0.4799 USDT |
0.4659 USDT |
| 2022-12-27 |
0.4840 USDT |
36,005.7923 |
0.4676 USDT |
0.4614 USDT |
0.4761 USDT |
0.4701 USDT |
| 2022-12-26 |
0.4980 USDT |
48,155.1111 |
0.4911 USDT |
0.4765 USDT |
0.4982 USDT |
0.4896 USDT |
| 2022-12-25 |
0.5218 USDT |
34,905.6295 |
0.5278 USDT |
0.5067 USDT |
0.5248 USDT |
0.5199 USDT |
| 2022-12-24 |
0.5150 USDT |
30,281.9341 |
0.5223 USDT |
0.5143 USDT |
0.5253 USDT |
0.5249 USDT |
| 2022-12-23 |
0.5055 USDT |
37,212.5179 |
0.5042 USDT |
0.4899 USDT |
0.5081 USDT |
0.5115 USDT |
| 2022-12-22 |
0.4954 USDT |
27,926.2321 |
0.4926 USDT |
0.4772 USDT |
0.4929 USDT |
0.5014 USDT |
| 2022-12-21 |
0.4943 USDT |
45,450.4945 |
0.4801 USDT |
0.4682 USDT |
0.4882 USDT |
0.4883 USDT |
| 2022-12-20 |
0.4911 USDT |
44,823.8252 |
0.5007 USDT |
0.4895 USDT |
0.5011 USDT |
0.5098 USDT |
| 2022-12-19 |
0.5077 USDT |
42,773.2201 |
0.4791 USDT |
0.4655 USDT |
0.4807 USDT |
0.4912 USDT |