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