Identifier on DigiFinex: cbk_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-17 |
0.5313 USDT |
539,872.0998 |
0.5331 USDT |
0.5254 USDT |
0.5330 USDT |
0.5372 USDT |
| 2025-04-16 |
0.5413 USDT |
28,368.2174 |
0.5304 USDT |
0.5252 USDT |
0.5322 USDT |
0.5277 USDT |
| 2025-04-15 |
0.5628 USDT |
15,548.6639 |
0.5649 USDT |
0.5645 USDT |
0.5731 USDT |
0.5693 USDT |
| 2025-04-14 |
0.5015 USDT |
198,983.2852 |
0.5021 USDT |
0.4962 USDT |
0.5035 USDT |
0.5155 USDT |
| 2025-04-13 |
0.5009 USDT |
187,630.5534 |
0.4989 USDT |
0.4912 USDT |
0.4962 USDT |
0.4978 USDT |
| 2025-04-12 |
0.5017 USDT |
273,141.8727 |
0.5018 USDT |
0.4987 USDT |
0.5070 USDT |
0.5111 USDT |
| 2025-04-11 |
0.4981 USDT |
19,306.7632 |
0.5056 USDT |
0.5022 USDT |
0.5076 USDT |
0.5043 USDT |
| 2025-04-10 |
0.5039 USDT |
336,833.0407 |
0.4996 USDT |
0.4920 USDT |
0.4997 USDT |
0.5106 USDT |
| 2025-04-09 |
0.5279 USDT |
8,255.5309 |
0.5431 USDT |
0.5335 USDT |
0.5441 USDT |
0.5372 USDT |
| 2025-04-08 |
0.5888 USDT |
151,772.3243 |
0.5851 USDT |
0.5554 USDT |
0.5844 USDT |
0.5624 USDT |
| 2025-04-07 |
0.5796 USDT |
12,079.2065 |
0.5995 USDT |
0.5934 USDT |
0.6024 USDT |
0.5940 USDT |
| 2025-04-06 |
0.4617 USDT |
0.0000 |
0.4576 USDT |
0.4576 USDT |
0.4576 USDT |
0.4576 USDT |
| 2025-04-05 |
0.4543 USDT |
10,876.7691 |
0.4546 USDT |
0.4530 USDT |
0.4571 USDT |
0.4567 USDT |
| 2025-04-04 |
0.4545 USDT |
237,228.6198 |
0.4504 USDT |
0.4498 USDT |
0.4559 USDT |
0.4584 USDT |
| 2025-04-03 |
0.4471 USDT |
169,361.1679 |
0.4297 USDT |
0.4263 USDT |
0.4351 USDT |
0.4420 USDT |
| 2025-04-02 |
0.4828 USDT |
21,138.5576 |
0.4837 USDT |
0.4786 USDT |
0.4878 USDT |
0.4795 USDT |
| 2025-04-01 |
0.4908 USDT |
8,115.7237 |
0.4924 USDT |
0.4909 USDT |
0.4940 USDT |
0.4922 USDT |
| 2025-03-31 |
0.4879 USDT |
244,086.1187 |
0.4804 USDT |
0.4690 USDT |
0.4831 USDT |
0.4902 USDT |
| 2025-03-30 |
0.4992 USDT |
2,001.9433 |
0.4998 USDT |
0.4967 USDT |
0.5001 USDT |
0.4980 USDT |
| 2025-03-29 |
0.5090 USDT |
7,381.1816 |
0.4975 USDT |
0.4973 USDT |
0.5012 USDT |
0.4995 USDT |
| 2025-03-28 |
0.5265 USDT |
13,469.0115 |
0.5126 USDT |
0.5122 USDT |
0.5158 USDT |
0.5151 USDT |
| 2025-03-27 |
0.5473 USDT |
21,403.7190 |
0.5526 USDT |
0.5508 USDT |
0.5557 USDT |
0.5538 USDT |
| 2025-03-26 |
0.5478 USDT |
7,279.1470 |
0.5468 USDT |
0.5449 USDT |
0.5495 USDT |
0.5462 USDT |
| 2025-03-25 |
0.5442 USDT |
320,034.6564 |
0.5464 USDT |
0.5432 USDT |
0.5496 USDT |
0.5502 USDT |
| 2025-03-24 |
0.5299 USDT |
64,398.7092 |
0.5396 USDT |
0.5367 USDT |
0.5417 USDT |
0.5409 USDT |
| 2025-03-23 |
0.5258 USDT |
2,135,818.0743 |
0.5253 USDT |
0.5209 USDT |
0.5267 USDT |
0.5251 USDT |
| 2025-03-22 |
0.5273 USDT |
337,488.8893 |
0.5282 USDT |
0.5231 USDT |
0.5278 USDT |
0.5287 USDT |
| 2025-03-21 |
0.5293 USDT |
578,593.2644 |
0.5271 USDT |
0.5187 USDT |
0.5258 USDT |
0.5208 USDT |