Identifier on DigiFinex: cbk_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-25 |
0.6114 USDT |
238,081.5942 |
0.6131 USDT |
0.6105 USDT |
0.6170 USDT |
0.6345 USDT |
| 2025-07-24 |
0.6270 USDT |
285,768.2607 |
0.6244 USDT |
0.6175 USDT |
0.6310 USDT |
0.6349 USDT |
| 2025-07-23 |
0.6746 USDT |
209,243.8328 |
0.6479 USDT |
0.6261 USDT |
0.6460 USDT |
0.6452 USDT |
| 2025-07-22 |
0.6942 USDT |
141,486.8795 |
0.6970 USDT |
0.6918 USDT |
0.7002 USDT |
0.7063 USDT |
| 2025-07-21 |
0.6826 USDT |
308,482.5084 |
0.6920 USDT |
0.6799 USDT |
0.6861 USDT |
0.6827 USDT |
| 2025-07-20 |
0.6678 USDT |
229,241.4148 |
0.6705 USDT |
0.6611 USDT |
0.6705 USDT |
0.6703 USDT |
| 2025-07-19 |
0.6431 USDT |
68,430.4192 |
0.6364 USDT |
0.6347 USDT |
0.6396 USDT |
0.6435 USDT |
| 2025-07-18 |
0.6449 USDT |
1,244.4448 |
0.6393 USDT |
0.6383 USDT |
0.6415 USDT |
0.6415 USDT |
| 2025-07-17 |
0.6462 USDT |
29,793.3715 |
0.6508 USDT |
0.6483 USDT |
0.6556 USDT |
0.6502 USDT |
| 2025-07-16 |
0.6483 USDT |
7,476.9987 |
0.6552 USDT |
0.6520 USDT |
0.6567 USDT |
0.6554 USDT |
| 2025-07-15 |
0.6368 USDT |
838,599.6699 |
0.6512 USDT |
0.6202 USDT |
0.6300 USDT |
0.6362 USDT |
| 2025-07-14 |
0.6176 USDT |
924,736.2776 |
0.6309 USDT |
0.6070 USDT |
0.6128 USDT |
0.6125 USDT |
| 2025-07-13 |
0.6249 USDT |
2,250.7230 |
0.6273 USDT |
0.6245 USDT |
0.6281 USDT |
0.6251 USDT |
| 2025-07-12 |
0.6860 USDT |
265,557.0143 |
0.6782 USDT |
0.6427 USDT |
0.6532 USDT |
0.6633 USDT |
| 2025-07-11 |
0.6044 USDT |
676,253.4504 |
0.6005 USDT |
0.5974 USDT |
0.6038 USDT |
0.6054 USDT |
| 2025-07-10 |
0.6019 USDT |
422,253.8839 |
0.6007 USDT |
0.5752 USDT |
0.5830 USDT |
0.5995 USDT |
| 2025-07-09 |
0.6117 USDT |
838,864.7588 |
0.6120 USDT |
0.5943 USDT |
0.6095 USDT |
0.6103 USDT |
| 2025-07-08 |
0.6388 USDT |
8,151.1457 |
0.6378 USDT |
0.6323 USDT |
0.6475 USDT |
0.6463 USDT |
| 2025-07-07 |
0.6821 USDT |
326,445.2877 |
0.6933 USDT |
0.6621 USDT |
0.6742 USDT |
0.6715 USDT |
| 2025-07-06 |
0.6288 USDT |
35,435.9058 |
0.6514 USDT |
0.6428 USDT |
0.6526 USDT |
0.6454 USDT |
| 2025-07-05 |
0.6071 USDT |
234.6928 |
0.5856 USDT |
0.5846 USDT |
0.5856 USDT |
0.5846 USDT |
| 2025-07-04 |
0.6378 USDT |
11,119.0422 |
0.6146 USDT |
0.6138 USDT |
0.6198 USDT |
0.6197 USDT |
| 2025-07-03 |
0.6985 USDT |
15,770.3437 |
0.6659 USDT |
0.6642 USDT |
0.7021 USDT |
0.6741 USDT |
| 2025-07-02 |
0.5791 USDT |
207,748.7515 |
0.8151 USDT |
0.6926 USDT |
0.7206 USDT |
0.7132 USDT |
| 2025-07-01 |
0.4584 USDT |
55,037.6266 |
0.4596 USDT |
0.4540 USDT |
0.4605 USDT |
0.4581 USDT |
| 2025-06-30 |
0.4558 USDT |
23,461.2277 |
0.4515 USDT |
0.4513 USDT |
0.4570 USDT |
0.4528 USDT |
| 2025-06-29 |
0.4562 USDT |
2,966.2246 |
0.4545 USDT |
0.4527 USDT |
0.4550 USDT |
0.4543 USDT |
| 2025-06-28 |
0.4529 USDT |
3,603.9438 |
0.4532 USDT |
0.4519 USDT |
0.4538 USDT |
0.4535 USDT |
| 2025-06-27 |
0.4478 USDT |
50,724.0805 |
0.4417 USDT |
0.4396 USDT |
0.4442 USDT |
0.4398 USDT |
| 2025-06-26 |
0.4666 USDT |
592,661.0902 |
0.4701 USDT |
0.4518 USDT |
0.4560 USDT |
0.4539 USDT |
| 2025-06-25 |
0.4692 USDT |
13,356.2624 |
0.4764 USDT |
0.4749 USDT |
0.4783 USDT |
0.4764 USDT |
| 2025-06-24 |
0.4487 USDT |
77,090.9989 |
0.4562 USDT |
0.4556 USDT |
0.4617 USDT |
0.4583 USDT |
| 2025-06-23 |
0.4268 USDT |
41,764.3671 |
0.4361 USDT |
0.4348 USDT |
0.4375 USDT |
0.4363 USDT |
| 2025-06-22 |
0.4497 USDT |
197,454.3342 |
0.4436 USDT |
0.4355 USDT |
0.4390 USDT |
0.4380 USDT |
| 2025-06-21 |
0.4602 USDT |
42,079.0866 |
0.4556 USDT |
0.4542 USDT |
0.4581 USDT |
0.4550 USDT |
| 2025-06-20 |
0.4680 USDT |
567,729.5612 |
0.4678 USDT |
0.4629 USDT |
0.4684 USDT |
0.4772 USDT |
| 2025-06-19 |
0.4661 USDT |
341,650.0960 |
0.4695 USDT |
0.4610 USDT |
0.4666 USDT |
0.4650 USDT |
| 2025-06-18 |
0.4703 USDT |
480,878.0313 |
0.4682 USDT |
0.4625 USDT |
0.4691 USDT |
0.4688 USDT |
| 2025-06-17 |
0.4837 USDT |
20,516.2123 |
0.4781 USDT |
0.4756 USDT |
0.4797 USDT |
0.4774 USDT |
| 2025-06-16 |
0.4827 USDT |
29,738.5156 |
0.4848 USDT |
0.4838 USDT |
0.4899 USDT |
0.4892 USDT |
| 2025-06-15 |
0.4781 USDT |
303,808.5869 |
0.4769 USDT |
0.4748 USDT |
0.4790 USDT |
0.4835 USDT |
| 2025-06-14 |
0.4775 USDT |
3,214.2697 |
0.4758 USDT |
0.4752 USDT |
0.4776 USDT |
0.4754 USDT |
| 2025-06-13 |
0.4756 USDT |
2,477,948.4564 |
0.4894 USDT |
0.4617 USDT |
0.4699 USDT |
0.4730 USDT |
| 2025-06-12 |
0.5015 USDT |
24,073.1976 |
0.4893 USDT |
0.4887 USDT |
0.4927 USDT |
0.4910 USDT |
| 2025-06-11 |
0.5138 USDT |
1,146,208.4305 |
0.5092 USDT |
0.5070 USDT |
0.5124 USDT |
0.5180 USDT |
| 2025-06-10 |
0.5120 USDT |
853,020.1816 |
0.5296 USDT |
0.5063 USDT |
0.5129 USDT |
0.5063 USDT |
| 2025-06-09 |
0.5023 USDT |
1,641,303.9380 |
0.5030 USDT |
0.4980 USDT |
0.5068 USDT |
0.5091 USDT |
| 2025-06-08 |
0.4934 USDT |
5,011.8102 |
0.4969 USDT |
0.4942 USDT |
0.4974 USDT |
0.4955 USDT |
| 2025-06-07 |
0.4921 USDT |
39,346.5745 |
0.4965 USDT |
0.4931 USDT |
0.4979 USDT |
0.4957 USDT |
| 2025-06-06 |
0.4879 USDT |
1,415,564.5686 |
0.4918 USDT |
0.4822 USDT |
0.4877 USDT |
0.4846 USDT |