Identifier on DigiFinex: cbk_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |