Identifier on DigiFinex: cbk_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-01 |
0.7855 USDT |
24,055.6082 CBK |
0.7973 USDT |
0.7522 USDT |
0.7978 USDT |
0.7523 USDT |
| 2025-02-28 |
0.5914 USDT |
36,647.6538 CBK |
0.5953 USDT |
0.5901 USDT |
0.5981 USDT |
0.5994 USDT |
| 2025-02-27 |
0.5825 USDT |
44,469.2194 CBK |
0.5979 USDT |
0.5908 USDT |
0.5963 USDT |
0.5948 USDT |
| 2025-02-26 |
0.5857 USDT |
53,659.4913 CBK |
0.5760 USDT |
0.5610 USDT |
0.5759 USDT |
0.5717 USDT |
| 2025-02-25 |
0.5866 USDT |
46,236.8965 CBK |
0.5750 USDT |
0.5674 USDT |
0.5779 USDT |
0.5853 USDT |
| 2025-02-24 |
0.6626 USDT |
37,663.0298 CBK |
0.6550 USDT |
0.6313 USDT |
0.6400 USDT |
0.6377 USDT |
| 2025-02-23 |
0.6831 USDT |
29,540.9029 CBK |
0.6793 USDT |
0.6771 USDT |
0.6819 USDT |
0.6830 USDT |
| 2025-02-22 |
0.6892 USDT |
30,366.7585 CBK |
0.6917 USDT |
0.6900 USDT |
0.6942 USDT |
0.6988 USDT |
| 2025-02-21 |
0.6793 USDT |
8,827.8529 CBK |
0.6710 USDT |
0.6676 USDT |
0.6751 USDT |
0.6684 USDT |
| 2025-02-20 |
0.6741 USDT |
46,363.8943 CBK |
0.6687 USDT |
0.6683 USDT |
0.6739 USDT |
0.6789 USDT |
| 2025-02-19 |
0.6693 USDT |
35,128.9054 CBK |
0.6720 USDT |
0.6694 USDT |
0.6754 USDT |
0.6762 USDT |
| 2025-02-18 |
0.6771 USDT |
45,307.0542 CBK |
0.6692 USDT |
0.6544 USDT |
0.6610 USDT |
0.6660 USDT |
| 2025-02-17 |
0.6889 USDT |
45,223.4346 CBK |
0.6916 USDT |
0.6810 USDT |
0.6849 USDT |
0.6849 USDT |
| 2025-02-16 |
0.6944 USDT |
32,864.4440 CBK |
0.6894 USDT |
0.6837 USDT |
0.6889 USDT |
0.6872 USDT |
| 2025-02-15 |
0.6954 USDT |
154.0560 CBK |
0.7025 USDT |
0.7018 USDT |
0.7035 USDT |
0.7025 USDT |
| 2025-02-14 |
0.6824 USDT |
46,475.2481 CBK |
0.6851 USDT |
0.6787 USDT |
0.6863 USDT |
0.6894 USDT |
| 2025-02-13 |
0.6867 USDT |
2,947.8694 CBK |
0.6821 USDT |
0.6792 USDT |
0.6822 USDT |
0.6820 USDT |
| 2025-02-12 |
0.6814 USDT |
49,403.4369 CBK |
0.6873 USDT |
0.6788 USDT |
0.6905 USDT |
0.7036 USDT |
| 2025-02-11 |
0.7136 USDT |
35,998.5775 CBK |
0.6938 USDT |
0.6904 USDT |
0.6992 USDT |
0.6967 USDT |
| 2025-02-10 |
0.7195 USDT |
4,870.8033 CBK |
0.7224 USDT |
0.7143 USDT |
0.7225 USDT |
0.7179 USDT |
| 2025-02-09 |
0.6852 USDT |
35,348.4845 CBK |
0.7019 USDT |
0.6932 USDT |
0.7017 USDT |
0.7035 USDT |
| 2025-02-08 |
0.6398 USDT |
30,708.6543 CBK |
0.6386 USDT |
0.6344 USDT |
0.6424 USDT |
0.6473 USDT |
| 2025-02-07 |
0.6438 USDT |
38,376.0507 CBK |
0.6680 USDT |
0.6453 USDT |
0.6540 USDT |
0.6531 USDT |
| 2025-02-06 |
0.6644 USDT |
44,550.1957 CBK |
0.6491 USDT |
0.6389 USDT |
0.6450 USDT |
0.6440 USDT |
| 2025-02-05 |
0.6820 USDT |
34,862.4387 CBK |
0.6754 USDT |
0.6714 USDT |
0.6778 USDT |
0.6776 USDT |
| 2025-02-04 |
0.6934 USDT |
39,032.5781 CBK |
0.6792 USDT |
0.6732 USDT |
0.6975 USDT |
0.7013 USDT |
| 2025-02-03 |
0.6492 USDT |
4,319.6226 CBK |
0.7194 USDT |
0.7110 USDT |
0.7202 USDT |
0.7170 USDT |
| 2025-02-02 |
0.7772 USDT |
39,316.9566 CBK |
0.7315 USDT |
0.6970 USDT |
0.7140 USDT |
0.6995 USDT |
| 2025-02-01 |
0.8270 USDT |
2,016.9764 CBK |
0.8106 USDT |
0.8046 USDT |
0.8118 USDT |
0.8052 USDT |
| 2025-01-31 |
0.8511 USDT |
1,611.5767 CBK |
0.8456 USDT |
0.8414 USDT |
0.8463 USDT |
0.8446 USDT |
| 2025-01-30 |
0.8520 USDT |
26,197.2803 CBK |
0.8597 USDT |
0.8557 USDT |
0.8603 USDT |
0.8664 USDT |
| 2025-01-29 |
0.8383 USDT |
21,687.8736 CBK |
0.8375 USDT |
0.8239 USDT |
0.8382 USDT |
0.8501 USDT |
| 2025-01-28 |
0.8598 USDT |
3,161.1426 CBK |
0.8383 USDT |
0.8329 USDT |
0.8448 USDT |
0.8447 USDT |
| 2025-01-27 |
0.8775 USDT |
54,839.4155 CBK |
0.8367 USDT |
0.8363 USDT |
0.8476 USDT |
0.8596 USDT |
| 2025-01-26 |
0.9737 USDT |
16,880.5755 CBK |
0.9567 USDT |
0.9465 USDT |
0.9593 USDT |
0.9713 USDT |
| 2025-01-25 |
0.9065 USDT |
1,340.8806 CBK |
0.9237 USDT |
0.9173 USDT |
0.9247 USDT |
0.9174 USDT |
| 2025-01-24 |
0.8387 USDT |
23,959.8412 CBK |
0.8559 USDT |
0.8469 USDT |
0.8549 USDT |
0.8593 USDT |
| 2025-01-23 |
0.8480 USDT |
64,911.2921 CBK |
0.8385 USDT |
0.8373 USDT |
0.8483 USDT |
0.8575 USDT |
| 2025-01-22 |
0.8771 USDT |
2,395.6734 CBK |
0.8756 USDT |
0.8732 USDT |
0.8790 USDT |
0.8744 USDT |
| 2025-01-21 |
0.8706 USDT |
32,279.9356 CBK |
0.8666 USDT |
0.8661 USDT |
0.8793 USDT |
0.9102 USDT |
| 2025-01-20 |
0.8771 USDT |
58,521.9450 CBK |
0.8734 USDT |
0.8505 USDT |
0.8690 USDT |
0.8642 USDT |
| 2025-01-19 |
0.9047 USDT |
60,872.5666 CBK |
0.9005 USDT |
0.8660 USDT |
0.8882 USDT |
0.8780 USDT |
| 2025-01-18 |
0.9980 USDT |
29,398.3908 CBK |
0.9612 USDT |
0.9345 USDT |
0.9430 USDT |
0.9424 USDT |
| 2025-01-17 |
1.0442 USDT |
23,858.9878 CBK |
1.0389 USDT |
1.0307 USDT |
1.0400 USDT |
1.0406 USDT |
| 2025-01-16 |
1.0561 USDT |
23,803.0813 CBK |
1.0183 USDT |
1.0169 USDT |
1.0385 USDT |
1.0381 USDT |
| 2025-01-15 |
1.1053 USDT |
2,652.2295 CBK |
1.0506 USDT |
1.0487 USDT |
1.0580 USDT |
1.0570 USDT |
| 2025-01-14 |
1.0056 USDT |
22,714.1956 CBK |
1.1594 USDT |
1.0878 USDT |
1.1153 USDT |
1.1373 USDT |
| 2025-01-13 |
0.8126 USDT |
28,953.0240 CBK |
0.8008 USDT |
0.7947 USDT |
0.8052 USDT |
0.8249 USDT |
| 2025-01-12 |
0.8941 USDT |
8,400.1052 CBK |
0.8860 USDT |
0.8750 USDT |
0.8801 USDT |
0.8810 USDT |
| 2025-01-11 |
0.9479 USDT |
5,197.7461 CBK |
0.9190 USDT |
0.9130 USDT |
0.9182 USDT |
0.9175 USDT |