Identifier on DigiFinex: cbk_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-25 |
0.3705 USDT |
2,265,929.0928 |
0.3700 USDT |
0.3651 USDT |
0.3704 USDT |
0.3686 USDT |
| 2025-11-24 |
0.3619 USDT |
1,098,520.7977 |
0.3619 USDT |
0.3555 USDT |
0.3627 USDT |
0.3621 USDT |
| 2025-11-23 |
0.3636 USDT |
1,002,098.3259 |
0.3593 USDT |
0.3579 USDT |
0.3646 USDT |
0.3649 USDT |
| 2025-11-22 |
0.3576 USDT |
20,210.0363 |
0.3576 USDT |
0.3563 USDT |
0.3627 USDT |
0.3576 USDT |
| 2025-11-21 |
0.3639 USDT |
2,177,832.0764 |
0.3680 USDT |
0.3447 USDT |
0.3500 USDT |
0.3488 USDT |
| 2025-11-20 |
0.3737 USDT |
10,136.3402 |
0.3678 USDT |
0.3660 USDT |
0.3688 USDT |
0.3661 USDT |
| 2025-11-19 |
0.3773 USDT |
13,747.7525 |
0.3803 USDT |
0.3755 USDT |
0.3804 USDT |
0.3763 USDT |
| 2025-11-18 |
0.3742 USDT |
1,862,096.4844 |
0.3724 USDT |
0.3691 USDT |
0.3751 USDT |
0.3779 USDT |
| 2025-11-17 |
0.3725 USDT |
163,819.8171 |
0.3681 USDT |
0.3659 USDT |
0.3716 USDT |
0.3689 USDT |
| 2025-11-16 |
0.3891 USDT |
5,761.1733 |
0.3872 USDT |
0.3851 USDT |
0.3877 USDT |
0.3851 USDT |
| 2025-11-15 |
0.3905 USDT |
26,445.7460 |
0.3899 USDT |
0.3884 USDT |
0.3915 USDT |
0.3909 USDT |
| 2025-11-14 |
0.3961 USDT |
2,110,180.6931 |
0.3923 USDT |
0.3830 USDT |
0.3938 USDT |
0.3940 USDT |
| 2025-11-13 |
0.4175 USDT |
35,832.7849 |
0.4087 USDT |
0.4065 USDT |
0.4099 USDT |
0.4080 USDT |
| 2025-11-12 |
0.4224 USDT |
879,134.6591 |
0.4274 USDT |
0.4154 USDT |
0.4232 USDT |
0.4242 USDT |
| 2025-11-11 |
0.4139 USDT |
7,679.2839 |
0.4095 USDT |
0.4084 USDT |
0.4113 USDT |
0.4102 USDT |
| 2025-11-10 |
0.4096 USDT |
13,049.7317 |
0.4076 USDT |
0.4066 USDT |
0.4084 USDT |
0.4070 USDT |
| 2025-11-09 |
0.4084 USDT |
58,312.7052 |
0.4106 USDT |
0.4088 USDT |
0.4126 USDT |
0.4102 USDT |
| 2025-11-08 |
0.4046 USDT |
561,519.2590 |
0.4053 USDT |
0.3984 USDT |
0.4032 USDT |
0.4013 USDT |
| 2025-11-07 |
0.3757 USDT |
114,821.3377 |
0.3729 USDT |
0.3710 USDT |
0.3792 USDT |
0.3784 USDT |
| 2025-11-06 |
0.3730 USDT |
1,466,460.7011 |
0.3707 USDT |
0.3679 USDT |
0.3711 USDT |
0.3741 USDT |
| 2025-11-05 |
0.3664 USDT |
55,530.5363 |
0.3665 USDT |
0.3664 USDT |
0.3701 USDT |
0.3679 USDT |
| 2025-11-04 |
0.3720 USDT |
67,855.6101 |
0.3651 USDT |
0.3641 USDT |
0.3722 USDT |
0.3720 USDT |
| 2025-11-03 |
0.3995 USDT |
653,529.4234 |
0.3976 USDT |
0.3854 USDT |
0.3908 USDT |
0.3888 USDT |
| 2025-11-02 |
0.4061 USDT |
638,758.1851 |
0.4088 USDT |
0.4014 USDT |
0.4056 USDT |
0.4046 USDT |
| 2025-11-01 |
0.4031 USDT |
314.4611 |
0.4044 USDT |
0.4044 USDT |
0.4052 USDT |
0.4052 USDT |
| 2025-10-31 |
0.3923 USDT |
861,747.6836 |
0.3929 USDT |
0.3897 USDT |
0.3955 USDT |
0.4005 USDT |
| 2025-10-30 |
0.3999 USDT |
228,277.0056 |
0.3815 USDT |
0.3774 USDT |
0.3851 USDT |
0.3836 USDT |
| 2025-10-29 |
0.4106 USDT |
43,507.2957 |
0.4115 USDT |
0.4092 USDT |
0.4134 USDT |
0.4134 USDT |
| 2025-10-28 |
0.4157 USDT |
856,190.3141 |
0.4188 USDT |
0.4088 USDT |
0.4118 USDT |
0.4102 USDT |
| 2025-10-27 |
0.4194 USDT |
1,263,567.1252 |
0.4220 USDT |
0.4126 USDT |
0.4184 USDT |
0.4178 USDT |
| 2025-10-26 |
0.4163 USDT |
138,804.4258 |
0.4187 USDT |
0.4160 USDT |
0.4190 USDT |
0.4179 USDT |
| 2025-10-25 |
0.4122 USDT |
330,743.9133 |
0.4146 USDT |
0.4096 USDT |
0.4139 USDT |
0.4130 USDT |
| 2025-10-24 |
0.4113 USDT |
770,910.5117 |
0.4108 USDT |
0.4079 USDT |
0.4130 USDT |
0.4127 USDT |
| 2025-10-23 |
0.4045 USDT |
17,678.4955 |
0.4080 USDT |
0.4073 USDT |
0.4104 USDT |
0.4101 USDT |
| 2025-10-22 |
0.4092 USDT |
87,911.0279 |
0.4060 USDT |
0.4031 USDT |
0.4077 USDT |
0.4038 USDT |
| 2025-10-21 |
0.4116 USDT |
304,918.3692 |
0.4071 USDT |
0.4057 USDT |
0.4102 USDT |
0.4086 USDT |
| 2025-10-20 |
0.4150 USDT |
1,604,834.4917 |
0.4148 USDT |
0.4113 USDT |
0.4175 USDT |
0.4161 USDT |
| 2025-10-19 |
0.4091 USDT |
1,405,762.0207 |
0.4040 USDT |
0.4020 USDT |
0.4058 USDT |
0.4146 USDT |
| 2025-10-18 |
0.3993 USDT |
1,937.1954 |
0.4006 USDT |
0.4005 USDT |
0.4017 USDT |
0.4009 USDT |
| 2025-10-17 |
0.4053 USDT |
1,786,962.2733 |
0.4085 USDT |
0.3877 USDT |
0.3946 USDT |
0.3973 USDT |
| 2025-10-16 |
0.4132 USDT |
1,910,005.7380 |
0.4184 USDT |
0.4030 USDT |
0.4075 USDT |
0.4069 USDT |
| 2025-10-15 |
0.4221 USDT |
688,819.9457 |
0.4148 USDT |
0.4111 USDT |
0.4162 USDT |
0.4154 USDT |
| 2025-10-14 |
0.4238 USDT |
19,387.3121 |
0.4271 USDT |
0.4229 USDT |
0.4277 USDT |
0.4231 USDT |
| 2025-10-13 |
0.4219 USDT |
1,872,996.4057 |
0.4257 USDT |
0.4177 USDT |
0.4242 USDT |
0.4216 USDT |
| 2025-10-12 |
0.4038 USDT |
102,588.3461 |
0.4020 USDT |
0.3999 USDT |
0.4048 USDT |
0.4042 USDT |
| 2025-10-11 |
0.4303 USDT |
168,402.9113 |
0.4091 USDT |
0.4086 USDT |
0.4125 USDT |
0.4121 USDT |
| 2025-10-10 |
0.4710 USDT |
44,289.1660 |
0.4629 USDT |
0.4570 USDT |
0.4638 USDT |
0.4594 USDT |
| 2025-10-09 |
0.4820 USDT |
51,194.2097 |
0.4693 USDT |
0.4665 USDT |
0.4732 USDT |
0.4673 USDT |
| 2025-10-08 |
0.4780 USDT |
1,292,680.5940 |
0.4764 USDT |
0.4711 USDT |
0.4769 USDT |
0.4776 USDT |
| 2025-10-07 |
0.4910 USDT |
81,711.6123 |
0.4814 USDT |
0.4783 USDT |
0.4834 USDT |
0.4792 USDT |