Identifier on DigiFinex: cbk_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-06-05 |
0.4894 USDT |
183,859.2606 |
0.4814 USDT |
0.4771 USDT |
0.4861 USDT |
0.4809 USDT |
| 2025-06-04 |
0.5035 USDT |
59,098.9926 |
0.5011 USDT |
0.4987 USDT |
0.5044 USDT |
0.5019 USDT |
| 2025-06-03 |
0.5149 USDT |
848,661.7800 |
0.5144 USDT |
0.5068 USDT |
0.5108 USDT |
0.5102 USDT |
| 2025-06-02 |
0.5223 USDT |
60,694.0611 |
0.5264 USDT |
0.5256 USDT |
0.5308 USDT |
0.5297 USDT |
| 2025-06-01 |
0.4884 USDT |
34,078.8370 |
0.4898 USDT |
0.4858 USDT |
0.4935 USDT |
0.4896 USDT |
| 2025-05-31 |
0.4837 USDT |
16,147.9600 |
0.4875 USDT |
0.4840 USDT |
0.4882 USDT |
0.4882 USDT |
| 2025-05-30 |
0.5046 USDT |
65,490.0906 |
0.4920 USDT |
0.4895 USDT |
0.4946 USDT |
0.4929 USDT |
| 2025-05-29 |
0.5179 USDT |
850,541.2498 |
0.5197 USDT |
0.5144 USDT |
0.5198 USDT |
0.5189 USDT |
| 2025-05-28 |
0.5233 USDT |
22,417.8498 |
0.5118 USDT |
0.5107 USDT |
0.5149 USDT |
0.5135 USDT |
| 2025-05-27 |
0.5288 USDT |
869,749.2814 |
0.5290 USDT |
0.5255 USDT |
0.5297 USDT |
0.5321 USDT |
| 2025-05-26 |
0.5330 USDT |
374,878.2836 |
0.5371 USDT |
0.5303 USDT |
0.5343 USDT |
0.5325 USDT |
| 2025-05-25 |
0.5328 USDT |
68,257.7406 |
0.5295 USDT |
0.5279 USDT |
0.5346 USDT |
0.5304 USDT |
| 2025-05-24 |
0.5403 USDT |
7,795.9099 |
0.5411 USDT |
0.5394 USDT |
0.5422 USDT |
0.5408 USDT |
| 2025-05-23 |
0.5467 USDT |
40,974.9474 |
0.5425 USDT |
0.5371 USDT |
0.5436 USDT |
0.5393 USDT |
| 2025-05-22 |
0.5492 USDT |
994,421.4606 |
0.5513 USDT |
0.5502 USDT |
0.5525 USDT |
0.5549 USDT |
| 2025-05-21 |
0.5389 USDT |
1,431.3579 |
0.5411 USDT |
0.5410 USDT |
0.5422 USDT |
0.5415 USDT |
| 2025-05-20 |
0.5314 USDT |
73,184.6360 |
0.5341 USDT |
0.5322 USDT |
0.5366 USDT |
0.5346 USDT |
| 2025-05-19 |
0.5334 USDT |
905,295.8094 |
0.5239 USDT |
0.5156 USDT |
0.5239 USDT |
0.5308 USDT |
| 2025-05-18 |
0.5443 USDT |
735,633.2767 |
0.5433 USDT |
0.5380 USDT |
0.5430 USDT |
0.5390 USDT |
| 2025-05-17 |
0.5460 USDT |
6,855.5752 |
0.5420 USDT |
0.5397 USDT |
0.5431 USDT |
0.5429 USDT |
| 2025-05-16 |
0.5509 USDT |
7,610.9179 |
0.5528 USDT |
0.5515 USDT |
0.5558 USDT |
0.5536 USDT |
| 2025-05-15 |
0.5514 USDT |
791,607.0781 |
0.5436 USDT |
0.5340 USDT |
0.5415 USDT |
0.5496 USDT |
| 2025-05-14 |
0.5727 USDT |
26,680.3456 |
0.5680 USDT |
0.5645 USDT |
0.5690 USDT |
0.5667 USDT |
| 2025-05-13 |
0.5723 USDT |
29,452.2682 |
0.5781 USDT |
0.5772 USDT |
0.5826 USDT |
0.5798 USDT |
| 2025-05-12 |
0.5716 USDT |
1,014,042.9996 |
0.5775 USDT |
0.5588 USDT |
0.5654 USDT |
0.5744 USDT |
| 2025-05-11 |
0.5732 USDT |
567,389.8434 |
0.5681 USDT |
0.5635 USDT |
0.5690 USDT |
0.5694 USDT |
| 2025-05-10 |
0.5706 USDT |
2,944.2867 |
0.5729 USDT |
0.5701 USDT |
0.5737 USDT |
0.5716 USDT |