Identifier on DigiFinex: cbk_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |