Identifier on DigiFinex: cbk_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-18 |
0.5206 USDT |
26,463.4505 |
0.5123 USDT |
0.5020 USDT |
0.5183 USDT |
0.5241 USDT |
| 2022-12-17 |
0.5240 USDT |
39,163.6938 |
0.5352 USDT |
0.5120 USDT |
0.5269 USDT |
0.5234 USDT |
| 2022-12-16 |
0.5504 USDT |
36,415.3801 |
0.5339 USDT |
0.5253 USDT |
0.5439 USDT |
0.5284 USDT |
| 2022-12-15 |
0.5650 USDT |
30,862.8627 |
0.5660 USDT |
0.5448 USDT |
0.5645 USDT |
0.5550 USDT |
| 2022-12-14 |
0.5737 USDT |
26,424.3803 |
0.5812 USDT |
0.5554 USDT |
0.5846 USDT |
0.5848 USDT |
| 2022-12-13 |
0.5734 USDT |
29,950.3887 |
0.5597 USDT |
0.5496 USDT |
0.5757 USDT |
0.5652 USDT |
| 2022-12-12 |
0.5823 USDT |
31,826.0333 |
0.5767 USDT |
0.5671 USDT |
0.5899 USDT |
0.5812 USDT |
| 2022-12-11 |
0.5669 USDT |
28,698.6949 |
0.5994 USDT |
0.5923 USDT |
0.6148 USDT |
0.6309 USDT |
| 2022-12-10 |
0.5458 USDT |
41,284.4349 |
0.5349 USDT |
0.5289 USDT |
0.5486 USDT |
0.5359 USDT |
| 2022-12-09 |
0.5410 USDT |
36,079.5314 |
0.5633 USDT |
0.5290 USDT |
0.5497 USDT |
0.5308 USDT |
| 2022-12-08 |
0.5365 USDT |
42,332.3594 |
0.5340 USDT |
0.5162 USDT |
0.5272 USDT |
0.5231 USDT |
| 2022-12-07 |
0.5479 USDT |
39,860.2135 |
0.5409 USDT |
0.5250 USDT |
0.5393 USDT |
0.5351 USDT |
| 2022-12-06 |
0.5663 USDT |
28,102.0033 |
0.5686 USDT |
0.5453 USDT |
0.5677 USDT |
0.5658 USDT |
| 2022-12-05 |
0.5887 USDT |
35,518.5987 |
0.5717 USDT |
0.5604 USDT |
0.5836 USDT |
0.5766 USDT |
| 2022-12-04 |
0.5977 USDT |
20,261.7783 |
0.5917 USDT |
0.5818 USDT |
0.6092 USDT |
0.6092 USDT |
| 2022-12-03 |
0.5321 USDT |
34,335.7488 |
0.5578 USDT |
0.5315 USDT |
0.5479 USDT |
0.5377 USDT |
| 2022-12-02 |
0.5221 USDT |
37,043.9745 |
0.5208 USDT |
0.5057 USDT |
0.5262 USDT |
0.5062 USDT |
| 2022-12-01 |
0.5337 USDT |
10,965.0447 |
0.5321 USDT |
0.5171 USDT |
0.5314 USDT |
0.5270 USDT |
| 2022-11-30 |
0.5431 USDT |
46,209.4418 |
0.5344 USDT |
0.5156 USDT |
0.5400 USDT |
0.5430 USDT |
| 2022-11-29 |
0.5350 USDT |
8,726.9700 |
0.5326 USDT |
0.5262 USDT |
0.5524 USDT |
0.5584 USDT |
| 2022-11-28 |
0.5452 USDT |
34,996.5233 |
0.5421 USDT |
0.5237 USDT |
0.5395 USDT |
0.5315 USDT |
| 2022-11-27 |
0.5611 USDT |
34,462.8793 |
0.5531 USDT |
0.5422 USDT |
0.5629 USDT |
0.5531 USDT |
| 2022-11-26 |
0.5667 USDT |
33,231.8354 |
0.5739 USDT |
0.5572 USDT |
0.5808 USDT |
0.5745 USDT |
| 2022-11-25 |
0.5562 USDT |
31,385.4566 |
0.5657 USDT |
0.5433 USDT |
0.5568 USDT |
0.5662 USDT |
| 2022-11-24 |
0.5657 USDT |
31,279.0987 |
0.5497 USDT |
0.5448 USDT |
0.5623 USDT |
0.5475 USDT |
| 2022-11-23 |
0.5549 USDT |
38,365.2946 |
0.5572 USDT |
0.5462 USDT |
0.5601 USDT |
0.5597 USDT |
| 2022-11-22 |
0.5586 USDT |
38,091.6156 |
0.5407 USDT |
0.5345 USDT |
0.5475 USDT |
0.5599 USDT |
| 2022-11-21 |
0.6472 USDT |
29,932.0631 |
0.6003 USDT |
0.5951 USDT |
0.6145 USDT |
0.6101 USDT |
| 2022-11-20 |
0.5586 USDT |
39,066.4481 |
0.5548 USDT |
0.5501 USDT |
0.5666 USDT |
0.5806 USDT |
| 2022-11-19 |
0.5294 USDT |
36,914.9826 |
0.5446 USDT |
0.5132 USDT |
0.5336 USDT |
0.5319 USDT |
| 2022-11-18 |
0.5244 USDT |
39,626.5577 |
0.5281 USDT |
0.5108 USDT |
0.5312 USDT |
0.5312 USDT |
| 2022-11-17 |
0.5307 USDT |
39,805.8160 |
0.5222 USDT |
0.5075 USDT |
0.5177 USDT |
0.5158 USDT |
| 2022-11-16 |
0.5585 USDT |
34,127.8197 |
0.5384 USDT |
0.5265 USDT |
0.5513 USDT |
0.5513 USDT |
| 2022-11-15 |
0.5191 USDT |
34,780.7730 |
0.5387 USDT |
0.5181 USDT |
0.5328 USDT |
0.5278 USDT |
| 2022-11-14 |
0.4994 USDT |
44,715.2797 |
0.5011 USDT |
0.4820 USDT |
0.4995 USDT |
0.4951 USDT |
| 2022-11-13 |
0.5437 USDT |
41,664.5797 |
0.5127 USDT |
0.5034 USDT |
0.5136 USDT |
0.5100 USDT |
| 2022-11-12 |
0.5566 USDT |
32,036.7431 |
0.5504 USDT |
0.5439 USDT |
0.5587 USDT |
0.5670 USDT |
| 2022-11-11 |
0.5829 USDT |
37,573.1640 |
0.5713 USDT |
0.5468 USDT |
0.5685 USDT |
0.5593 USDT |
| 2022-11-10 |
0.5482 USDT |
33,511.7656 |
0.5785 USDT |
0.5563 USDT |
0.5759 USDT |
0.5771 USDT |
| 2022-11-09 |
0.6173 USDT |
35,563.2001 |
0.5742 USDT |
0.5392 USDT |
0.5772 USDT |
0.5418 USDT |
| 2022-11-08 |
0.7395 USDT |
24,864.7939 |
0.7365 USDT |
0.6604 USDT |
0.6844 USDT |
0.6669 USDT |
| 2022-11-07 |
0.7843 USDT |
21,445.7883 |
0.7790 USDT |
0.7610 USDT |
0.7748 USDT |
0.7748 USDT |
| 2022-11-06 |
0.8067 USDT |
18,136.1023 |
0.8152 USDT |
0.7820 USDT |
0.8223 USDT |
0.7820 USDT |
| 2022-11-05 |
0.8087 USDT |
19,817.0860 |
0.7973 USDT |
0.7901 USDT |
0.8176 USDT |
0.8154 USDT |
| 2022-11-04 |
0.7852 USDT |
16,593.9406 |
0.7877 USDT |
0.7709 USDT |
0.8059 USDT |
0.7961 USDT |
| 2022-11-03 |
0.7587 USDT |
27,598.8520 |
0.7428 USDT |
0.7387 USDT |
0.7724 USDT |
0.7757 USDT |
| 2022-11-02 |
0.7629 USDT |
20,727.3989 |
0.7574 USDT |
0.7336 USDT |
0.7557 USDT |
0.7497 USDT |
| 2022-11-01 |
0.7807 USDT |
26,089.2088 |
0.7866 USDT |
0.7619 USDT |
0.7971 USDT |
0.7950 USDT |
| 2022-10-31 |
0.7718 USDT |
19,229.3471 |
0.7615 USDT |
0.7504 USDT |
0.7826 USDT |
0.7836 USDT |
| 2022-10-30 |
0.7794 USDT |
19,811.1177 |
0.7919 USDT |
0.7606 USDT |
0.7793 USDT |
0.7729 USDT |