Identifier on DigiFinex: cbk_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-13 |
0.5502 USDT |
10,816.4031 |
0.5542 USDT |
0.5521 USDT |
0.5593 USDT |
0.5582 USDT |
| 2025-09-12 |
0.5416 USDT |
1,452,763.5280 |
0.5435 USDT |
0.5385 USDT |
0.5434 USDT |
0.5430 USDT |
| 2025-09-11 |
0.5417 USDT |
70,895.8383 |
0.5434 USDT |
0.5412 USDT |
0.5464 USDT |
0.5432 USDT |
| 2025-09-10 |
0.5409 USDT |
1,084,395.2082 |
0.5393 USDT |
0.5367 USDT |
0.5411 USDT |
0.5416 USDT |
| 2025-09-09 |
0.5399 USDT |
58,146.3837 |
0.5379 USDT |
0.5354 USDT |
0.5403 USDT |
0.5388 USDT |
| 2025-09-08 |
0.5374 USDT |
948,519.9225 |
0.5366 USDT |
0.5331 USDT |
0.5367 USDT |
0.5401 USDT |
| 2025-09-07 |
0.5350 USDT |
5,934.0146 |
0.5374 USDT |
0.5358 USDT |
0.5415 USDT |
0.5403 USDT |
| 2025-09-06 |
0.5328 USDT |
46,848.5060 |
0.5386 USDT |
0.5322 USDT |
0.5398 USDT |
0.5338 USDT |
| 2025-09-05 |
0.5258 USDT |
1,415,773.5466 |
0.5262 USDT |
0.5193 USDT |
0.5262 USDT |
0.5261 USDT |
| 2025-09-04 |
0.5280 USDT |
723,920.1242 |
0.5253 USDT |
0.5190 USDT |
0.5247 USDT |
0.5240 USDT |
| 2025-09-03 |
0.5347 USDT |
21,765.4765 |
0.5394 USDT |
0.5360 USDT |
0.5419 USDT |
0.5385 USDT |
| 2025-09-02 |
0.5298 USDT |
1,179,562.0569 |
0.5299 USDT |
0.5228 USDT |
0.5325 USDT |
0.5345 USDT |
| 2025-09-01 |
0.5344 USDT |
51,037.1509 |
0.5231 USDT |
0.5229 USDT |
0.5278 USDT |
0.5240 USDT |
| 2025-08-31 |
0.5511 USDT |
17,609.6318 |
0.5461 USDT |
0.5457 USDT |
0.5510 USDT |
0.5488 USDT |
| 2025-08-30 |
0.5517 USDT |
6,128.2683 |
0.5516 USDT |
0.5505 USDT |
0.5533 USDT |
0.5523 USDT |
| 2025-08-29 |
0.5617 USDT |
905,600.8662 |
0.5640 USDT |
0.5472 USDT |
0.5561 USDT |
0.5483 USDT |
| 2025-08-28 |
0.5673 USDT |
238.2018 |
0.5660 USDT |
0.5654 USDT |
0.5660 USDT |
0.5655 USDT |
| 2025-08-27 |
0.5907 USDT |
325,760.9874 |
0.5727 USDT |
0.5634 USDT |
0.5704 USDT |
0.5709 USDT |
| 2025-08-26 |
0.6061 USDT |
861,858.3708 |
0.6498 USDT |
0.5881 USDT |
0.6026 USDT |
0.6022 USDT |
| 2025-08-25 |
0.5694 USDT |
1,554,859.7953 |
0.5695 USDT |
0.5591 USDT |
0.5659 USDT |
0.5659 USDT |
| 2025-08-24 |
0.5771 USDT |
104,691.7281 |
0.5724 USDT |
0.5684 USDT |
0.5750 USDT |
0.5735 USDT |
| 2025-08-23 |
0.5840 USDT |
13,633.3697 |
0.5804 USDT |
0.5789 USDT |
0.5821 USDT |
0.5806 USDT |
| 2025-08-22 |
0.5680 USDT |
11,756.3801 |
0.5866 USDT |
0.5846 USDT |
0.5888 USDT |
0.5868 USDT |
| 2025-08-21 |
0.5747 USDT |
59,025.0918 |
0.5679 USDT |
0.5673 USDT |
0.5741 USDT |
0.5690 USDT |
| 2025-08-20 |
0.5703 USDT |
144,895.1368 |
0.5654 USDT |
0.5619 USDT |
0.5724 USDT |
0.5719 USDT |
| 2025-08-19 |
0.5749 USDT |
1,153,823.4533 |
0.5755 USDT |
0.5632 USDT |
0.5702 USDT |
0.5706 USDT |
| 2025-08-18 |
0.5934 USDT |
18,108.9281 |
0.5911 USDT |
0.5895 USDT |
0.5952 USDT |
0.5949 USDT |
| 2025-08-17 |
0.5995 USDT |
277,688.3626 |
0.5993 USDT |
0.5968 USDT |
0.6006 USDT |
0.5977 USDT |
| 2025-08-16 |
0.5946 USDT |
45,215.6748 |
0.5962 USDT |
0.5942 USDT |
0.6000 USDT |
0.5986 USDT |
| 2025-08-15 |
0.6018 USDT |
25,631.6798 |
0.5992 USDT |
0.5949 USDT |
0.5997 USDT |
0.5970 USDT |
| 2025-08-14 |
0.6124 USDT |
29,220.5484 |
0.5963 USDT |
0.5918 USDT |
0.5993 USDT |
0.5966 USDT |
| 2025-08-13 |
0.6171 USDT |
927.8674 |
0.6207 USDT |
0.6195 USDT |
0.6217 USDT |
0.6217 USDT |
| 2025-08-12 |
0.6042 USDT |
12,220.7819 |
0.6133 USDT |
0.6126 USDT |
0.6160 USDT |
0.6151 USDT |
| 2025-08-11 |
0.6158 USDT |
84,446.7677 |
0.6036 USDT |
0.6013 USDT |
0.6064 USDT |
0.6041 USDT |
| 2025-08-10 |
0.6190 USDT |
174,648.4740 |
0.6138 USDT |
0.6108 USDT |
0.6176 USDT |
0.6166 USDT |
| 2025-08-09 |
0.6199 USDT |
240,682.1535 |
0.6237 USDT |
0.6193 USDT |
0.6242 USDT |
0.6241 USDT |
| 2025-08-08 |
0.6072 USDT |
223,495.0179 |
0.6061 USDT |
0.6038 USDT |
0.6106 USDT |
0.6142 USDT |
| 2025-08-07 |
0.5965 USDT |
241,755.0163 |
0.6004 USDT |
0.5952 USDT |
0.6001 USDT |
0.6000 USDT |
| 2025-08-06 |
0.5856 USDT |
78,793.8162 |
0.5883 USDT |
0.5874 USDT |
0.5916 USDT |
0.5926 USDT |
| 2025-08-05 |
0.5982 USDT |
162,940.6381 |
0.5911 USDT |
0.5883 USDT |
0.5945 USDT |
0.5937 USDT |
| 2025-08-04 |
0.5988 USDT |
161,697.1922 |
0.6027 USDT |
0.5989 USDT |
0.6048 USDT |
0.6041 USDT |
| 2025-08-03 |
0.5869 USDT |
90,974.9128 |
0.5895 USDT |
0.5871 USDT |
0.5922 USDT |
0.5928 USDT |
| 2025-08-02 |
0.5871 USDT |
227,118.1595 |
0.5801 USDT |
0.5674 USDT |
0.5765 USDT |
0.5758 USDT |
| 2025-08-01 |
0.6088 USDT |
336,466.5917 |
0.6112 USDT |
0.5948 USDT |
0.6063 USDT |
0.6028 USDT |
| 2025-07-31 |
0.6397 USDT |
327,155.3985 |
0.6397 USDT |
0.6280 USDT |
0.6363 USDT |
0.6388 USDT |
| 2025-07-30 |
0.6394 USDT |
285,845.6207 |
0.6372 USDT |
0.6275 USDT |
0.6421 USDT |
0.6476 USDT |
| 2025-07-29 |
0.6525 USDT |
150,999.1459 |
0.6481 USDT |
0.6439 USDT |
0.6515 USDT |
0.6567 USDT |
| 2025-07-28 |
0.6573 USDT |
125,817.7553 |
0.6528 USDT |
0.6498 USDT |
0.6581 USDT |
0.6573 USDT |
| 2025-07-27 |
0.6363 USDT |
132,610.1384 |
0.6369 USDT |
0.6345 USDT |
0.6398 USDT |
0.6446 USDT |
| 2025-07-26 |
0.6332 USDT |
63,684.3908 |
0.6368 USDT |
0.6322 USDT |
0.6370 USDT |
0.6398 USDT |