Identifier on DigiFinex: cbk_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-20 |
0.5394 USDT |
848,719.5374 |
0.5393 USDT |
0.5298 USDT |
0.5377 USDT |
0.5316 USDT |
| 2025-03-19 |
0.5390 USDT |
112,625.8338 |
0.5436 USDT |
0.5416 USDT |
0.5525 USDT |
0.5489 USDT |
| 2025-03-18 |
0.5287 USDT |
957,043.5440 |
0.5340 USDT |
0.5205 USDT |
0.5272 USDT |
0.5265 USDT |
| 2025-03-17 |
0.5235 USDT |
977,321.8649 |
0.5230 USDT |
0.5170 USDT |
0.5236 USDT |
0.5307 USDT |
| 2025-03-16 |
0.5329 USDT |
40,813.5986 |
0.5246 USDT |
0.5215 USDT |
0.5270 USDT |
0.5238 USDT |
| 2025-03-15 |
0.5337 USDT |
376,999.7996 |
0.5372 USDT |
0.5299 USDT |
0.5360 USDT |
0.5347 USDT |
| 2025-03-14 |
0.5268 USDT |
71,855.2198 |
0.5270 USDT |
0.5256 USDT |
0.5310 USDT |
0.5275 USDT |
| 2025-03-13 |
0.5213 USDT |
225,664.7413 |
0.5189 USDT |
0.5127 USDT |
0.5183 USDT |
0.5220 USDT |
| 2025-03-12 |
0.5224 USDT |
14,604.5059 |
0.5233 USDT |
0.5200 USDT |
0.5285 USDT |
0.5275 USDT |
| 2025-03-11 |
0.5118 USDT |
27,597.5144 |
0.5186 USDT |
0.5138 USDT |
0.5192 USDT |
0.5146 USDT |
| 2025-03-10 |
0.5374 USDT |
26,253.4532 |
0.5210 USDT |
0.5093 USDT |
0.5221 USDT |
0.5109 USDT |
| 2025-03-09 |
0.5721 USDT |
189,179.7518 |
0.5638 USDT |
0.5394 USDT |
0.5485 USDT |
0.5599 USDT |
| 2025-03-08 |
0.5844 USDT |
11,012.5243 |
0.5871 USDT |
0.5831 USDT |
0.5885 USDT |
0.5854 USDT |
| 2025-03-07 |
0.5789 USDT |
115,180.1951 |
0.5770 USDT |
0.5736 USDT |
0.5808 USDT |
0.5846 USDT |
| 2025-03-06 |
0.5980 USDT |
2,322.4254 |
0.5863 USDT |
0.5844 USDT |
0.5875 USDT |
0.5873 USDT |
| 2025-03-05 |
0.5923 USDT |
3,458.3061 |
0.5891 USDT |
0.5873 USDT |
0.5901 USDT |
0.5881 USDT |
| 2025-03-04 |
0.5931 USDT |
73,924.2006 |
0.5865 USDT |
0.5733 USDT |
0.5872 USDT |
0.6009 USDT |
| 2025-03-03 |
0.6746 USDT |
39,341.0975 |
0.6526 USDT |
0.5984 USDT |
0.6138 USDT |
0.6135 USDT |
| 2025-03-02 |
0.7330 USDT |
44,117.6488 |
0.6961 USDT |
0.6816 USDT |
0.7068 USDT |
0.7117 USDT |
| 2025-03-01 |
0.7855 USDT |
24,055.6082 |
0.7973 USDT |
0.7522 USDT |
0.7978 USDT |
0.7523 USDT |
| 2025-02-28 |
0.5914 USDT |
36,647.6538 |
0.5953 USDT |
0.5901 USDT |
0.5981 USDT |
0.5994 USDT |
| 2025-02-27 |
0.5825 USDT |
44,469.2194 |
0.5979 USDT |
0.5908 USDT |
0.5963 USDT |
0.5948 USDT |