Identifier on DigiFinex: cbk_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-05-09 |
0.5583 USDT |
1,061,697.9475 |
0.5590 USDT |
0.5535 USDT |
0.5636 USDT |
0.5612 USDT |
| 2025-05-08 |
0.5417 USDT |
25,329.1358 |
0.5581 USDT |
0.5551 USDT |
0.5595 USDT |
0.5566 USDT |
| 2025-05-07 |
0.5202 USDT |
327,080.1772 |
0.5201 USDT |
0.5157 USDT |
0.5224 USDT |
0.5218 USDT |
| 2025-05-06 |
0.5207 USDT |
18,383.6491 |
0.5116 USDT |
0.5113 USDT |
0.5145 USDT |
0.5141 USDT |
| 2025-05-05 |
0.5365 USDT |
25,953.0628 |
0.5377 USDT |
0.5362 USDT |
0.5400 USDT |
0.5382 USDT |
| 2025-05-04 |
0.5511 USDT |
20,764.9266 |
0.5472 USDT |
0.5446 USDT |
0.5496 USDT |
0.5464 USDT |
| 2025-05-03 |
0.5589 USDT |
15,727.9242 |
0.5628 USDT |
0.5621 USDT |
0.5700 USDT |
0.5677 USDT |
| 2025-05-02 |
0.5537 USDT |
1,742.3974 |
0.5541 USDT |
0.5540 USDT |
0.5556 USDT |
0.5547 USDT |
| 2025-05-01 |
0.5530 USDT |
58,920.6038 |
0.5572 USDT |
0.5524 USDT |
0.5611 USDT |
0.5536 USDT |
| 2025-04-30 |
0.5517 USDT |
706,116.8779 |
0.5499 USDT |
0.5346 USDT |
0.5463 USDT |
0.5515 USDT |
| 2025-04-29 |
0.5625 USDT |
17,120.5173 |
0.5635 USDT |
0.5627 USDT |
0.5657 USDT |
0.5648 USDT |
| 2025-04-28 |
0.5589 USDT |
465,387.4568 |
0.5621 USDT |
0.5504 USDT |
0.5574 USDT |
0.5607 USDT |
| 2025-04-27 |
0.5625 USDT |
110,083.2392 |
0.5586 USDT |
0.5531 USDT |
0.5592 USDT |
0.5608 USDT |
| 2025-04-26 |
0.5683 USDT |
10,231.4595 |
0.5616 USDT |
0.5597 USDT |
0.5640 USDT |
0.5631 USDT |
| 2025-04-25 |
0.5602 USDT |
3,246.7111 |
0.5743 USDT |
0.5726 USDT |
0.5761 USDT |
0.5735 USDT |
| 2025-04-24 |
0.5481 USDT |
32,174.7881 |
0.5549 USDT |
0.5509 USDT |
0.5566 USDT |
0.5528 USDT |
| 2025-04-23 |
0.5408 USDT |
20,979.4616 |
0.5413 USDT |
0.5390 USDT |
0.5433 USDT |
0.5390 USDT |
| 2025-04-22 |
0.5263 USDT |
83,771.1250 |
0.5326 USDT |
0.5309 USDT |
0.5355 USDT |
0.5336 USDT |
| 2025-04-21 |
0.5260 USDT |
166,879.7724 |
0.5213 USDT |
0.5207 USDT |
0.5248 USDT |
0.5259 USDT |
| 2025-04-20 |
0.5314 USDT |
6,749.8931 |
0.5204 USDT |
0.5183 USDT |
0.5221 USDT |
0.5213 USDT |
| 2025-04-19 |
0.5406 USDT |
19,518.0555 |
0.5418 USDT |
0.5406 USDT |
0.5438 USDT |
0.5428 USDT |
| 2025-04-18 |
0.5356 USDT |
233,243.5547 |
0.5352 USDT |
0.5303 USDT |
0.5334 USDT |
0.5316 USDT |