Identifier on DigiFinex: cbk_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-10-29 |
0.7895 USDT |
17,062.9452 |
0.8034 USDT |
0.7725 USDT |
0.8005 USDT |
0.7898 USDT |
| 2022-10-28 |
0.7754 USDT |
15,487.1847 |
0.7702 USDT |
0.7612 USDT |
0.7849 USDT |
0.8010 USDT |
| 2022-10-27 |
0.7865 USDT |
21,826.4236 |
0.7705 USDT |
0.7438 USDT |
0.7744 USDT |
0.7858 USDT |
| 2022-10-26 |
0.7964 USDT |
15,828.7754 |
0.8000 USDT |
0.7824 USDT |
0.8013 USDT |
0.7954 USDT |
| 2022-10-25 |
0.7868 USDT |
24,913.2907 |
0.7829 USDT |
0.7722 USDT |
0.7985 USDT |
0.7736 USDT |
| 2022-10-24 |
0.7677 USDT |
21,568.1436 |
0.7942 USDT |
0.7497 USDT |
0.7763 USDT |
0.7719 USDT |
| 2022-10-23 |
0.7621 USDT |
16,687.4685 |
0.7531 USDT |
0.7493 USDT |
0.7847 USDT |
0.7850 USDT |
| 2022-10-22 |
0.7483 USDT |
20,346.2402 |
0.7491 USDT |
0.7381 USDT |
0.7547 USDT |
0.7649 USDT |
| 2022-10-21 |
0.7355 USDT |
20,831.2675 |
0.7197 USDT |
0.7136 USDT |
0.7477 USDT |
0.7323 USDT |
| 2022-10-20 |
0.7365 USDT |
25,371.9190 |
0.7259 USDT |
0.7201 USDT |
0.7495 USDT |
0.7435 USDT |
| 2022-10-19 |
0.7505 USDT |
23,125.8737 |
0.7489 USDT |
0.7201 USDT |
0.7540 USDT |
0.7414 USDT |
| 2022-10-18 |
0.7663 USDT |
4,486.3799 |
0.7593 USDT |
0.7474 USDT |
0.7821 USDT |
0.7701 USDT |
| 2022-10-17 |
0.7502 USDT |
20,080.7789 |
0.7772 USDT |
0.7476 USDT |
0.7607 USDT |
0.7523 USDT |
| 2022-10-16 |
0.7453 USDT |
32,922.7780 |
0.7544 USDT |
0.7272 USDT |
0.7589 USDT |
0.7688 USDT |
| 2022-10-15 |
0.7477 USDT |
17,944.9051 |
0.7573 USDT |
0.7261 USDT |
0.7467 USDT |
0.7467 USDT |
| 2022-10-14 |
0.7541 USDT |
3,204.7259 |
0.7465 USDT |
0.7293 USDT |
0.7556 USDT |
0.7330 USDT |
| 2022-10-13 |
0.7381 USDT |
19,797.3577 |
0.7426 USDT |
0.7277 USDT |
0.7515 USDT |
0.7457 USDT |
| 2022-10-12 |
0.7644 USDT |
21,918.5295 |
0.7793 USDT |
0.7439 USDT |
0.7778 USDT |
0.7788 USDT |
| 2022-10-11 |
0.7760 USDT |
18,946.4871 |
0.7765 USDT |
0.7488 USDT |
0.7775 USDT |
0.7650 USDT |
| 2022-10-10 |
0.8132 USDT |
19,271.1350 |
0.7912 USDT |
0.7825 USDT |
0.8096 USDT |
0.8080 USDT |
| 2022-10-09 |
0.8239 USDT |
16,292.7369 |
0.8123 USDT |
0.8056 USDT |
0.8353 USDT |
0.8104 USDT |
| 2022-10-08 |
0.8246 USDT |
19,073.0717 |
0.8352 USDT |
0.8062 USDT |
0.8431 USDT |
0.8440 USDT |
| 2022-10-07 |
0.8084 USDT |
23,194.9683 |
0.8200 USDT |
0.7838 USDT |
0.8141 USDT |
0.7902 USDT |
| 2022-10-06 |
0.8129 USDT |
21,559.7515 |
0.8197 USDT |
0.7876 USDT |
0.8271 USDT |
0.8188 USDT |
| 2022-10-05 |
0.8091 USDT |
17,960.8599 |
0.8023 USDT |
0.7874 USDT |
0.8251 USDT |
0.8080 USDT |
| 2022-10-04 |
0.8068 USDT |
18,985.9850 |
0.8142 USDT |
0.7878 USDT |
0.8096 USDT |
0.8027 USDT |
| 2022-10-03 |
0.7925 USDT |
23,107.7314 |
0.7944 USDT |
0.7832 USDT |
0.8087 USDT |
0.8209 USDT |