Identifier on DigiFinex: cbk_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-06 |
0.4933 USDT |
76,267.9827 |
0.4997 USDT |
0.4973 USDT |
0.5008 USDT |
0.4996 USDT |
| 2025-10-05 |
0.4935 USDT |
56,259.2905 |
0.4937 USDT |
0.4897 USDT |
0.4952 USDT |
0.4917 USDT |
| 2025-10-04 |
0.4951 USDT |
493,428.6816 |
0.4958 USDT |
0.4878 USDT |
0.4923 USDT |
0.4932 USDT |
| 2025-10-03 |
0.4929 USDT |
90,388.8194 |
0.4967 USDT |
0.4960 USDT |
0.5014 USDT |
0.4983 USDT |
| 2025-10-02 |
0.4897 USDT |
891,593.5366 |
0.4970 USDT |
0.4796 USDT |
0.4892 USDT |
0.4886 USDT |
| 2025-10-01 |
0.4803 USDT |
25,183.0696 |
0.4849 USDT |
0.4839 USDT |
0.4868 USDT |
0.4850 USDT |
| 2025-09-30 |
0.4849 USDT |
1,741,305.6393 |
0.4808 USDT |
0.4655 USDT |
0.4742 USDT |
0.4791 USDT |
| 2025-09-29 |
0.4911 USDT |
28,138.7950 |
0.4935 USDT |
0.4896 USDT |
0.4952 USDT |
0.4910 USDT |
| 2025-09-28 |
0.4841 USDT |
749,345.2625 |
0.4797 USDT |
0.4775 USDT |
0.4809 USDT |
0.4938 USDT |
| 2025-09-27 |
0.4837 USDT |
525,465.1155 |
0.4884 USDT |
0.4815 USDT |
0.4874 USDT |
0.4889 USDT |
| 2025-09-26 |
0.4801 USDT |
1,227,187.2198 |
0.4816 USDT |
0.4706 USDT |
0.4762 USDT |
0.4788 USDT |
| 2025-09-25 |
0.5020 USDT |
1,325,711.4027 |
0.5019 USDT |
0.4847 USDT |
0.4932 USDT |
0.4905 USDT |
| 2025-09-24 |
0.5014 USDT |
24,355.5065 |
0.5039 USDT |
0.5017 USDT |
0.5051 USDT |
0.5031 USDT |
| 2025-09-23 |
0.4993 USDT |
29,979.2517 |
0.5015 USDT |
0.4972 USDT |
0.5024 USDT |
0.4981 USDT |
| 2025-09-22 |
0.5062 USDT |
2,089.9711 |
0.4983 USDT |
0.4979 USDT |
0.5004 USDT |
0.4994 USDT |
| 2025-09-21 |
0.5322 USDT |
8,331.8605 |
0.5323 USDT |
0.5305 USDT |
0.5340 USDT |
0.5314 USDT |
| 2025-09-20 |
0.5334 USDT |
28,540.8424 |
0.5339 USDT |
0.5334 USDT |
0.5373 USDT |
0.5360 USDT |
| 2025-09-19 |
0.5393 USDT |
95.9221 |
0.5329 USDT |
0.5327 USDT |
0.5330 USDT |
0.5327 USDT |
| 2025-09-18 |
0.5381 USDT |
989,271.2287 |
0.5399 USDT |
0.5361 USDT |
0.5414 USDT |
0.5436 USDT |
| 2025-09-17 |
0.5337 USDT |
44,825.8721 |
0.5301 USDT |
0.5280 USDT |
0.5313 USDT |
0.5306 USDT |
| 2025-09-16 |
0.5331 USDT |
21,304.3085 |
0.5358 USDT |
0.5342 USDT |
0.5382 USDT |
0.5363 USDT |
| 2025-09-15 |
0.5396 USDT |
53,442.2653 |
0.5319 USDT |
0.5293 USDT |
0.5354 USDT |
0.5319 USDT |
| 2025-09-14 |
0.5511 USDT |
33,189.5659 |
0.5483 USDT |
0.5441 USDT |
0.5500 USDT |
0.5467 USDT |