Identifier on DigiFinex: cbk_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-26 |
0.5857 USDT |
53,659.4913 |
0.5760 USDT |
0.5610 USDT |
0.5759 USDT |
0.5717 USDT |
| 2025-02-25 |
0.5866 USDT |
46,236.8965 |
0.5750 USDT |
0.5674 USDT |
0.5779 USDT |
0.5853 USDT |
| 2025-02-24 |
0.6626 USDT |
37,663.0298 |
0.6550 USDT |
0.6313 USDT |
0.6400 USDT |
0.6377 USDT |
| 2025-02-23 |
0.6831 USDT |
29,540.9029 |
0.6793 USDT |
0.6771 USDT |
0.6819 USDT |
0.6830 USDT |
| 2025-02-22 |
0.6892 USDT |
30,366.7585 |
0.6917 USDT |
0.6900 USDT |
0.6942 USDT |
0.6988 USDT |
| 2025-02-21 |
0.6793 USDT |
8,827.8529 |
0.6710 USDT |
0.6676 USDT |
0.6751 USDT |
0.6684 USDT |
| 2025-02-20 |
0.6741 USDT |
46,363.8943 |
0.6687 USDT |
0.6683 USDT |
0.6739 USDT |
0.6789 USDT |
| 2025-02-19 |
0.6693 USDT |
35,128.9054 |
0.6720 USDT |
0.6694 USDT |
0.6754 USDT |
0.6762 USDT |
| 2025-02-18 |
0.6771 USDT |
45,307.0542 |
0.6692 USDT |
0.6544 USDT |
0.6610 USDT |
0.6660 USDT |
| 2025-02-17 |
0.6889 USDT |
45,223.4346 |
0.6916 USDT |
0.6810 USDT |
0.6849 USDT |
0.6849 USDT |
| 2025-02-16 |
0.6944 USDT |
32,864.4440 |
0.6894 USDT |
0.6837 USDT |
0.6889 USDT |
0.6872 USDT |
| 2025-02-15 |
0.6954 USDT |
154.0560 |
0.7025 USDT |
0.7018 USDT |
0.7035 USDT |
0.7025 USDT |
| 2025-02-14 |
0.6824 USDT |
46,475.2481 |
0.6851 USDT |
0.6787 USDT |
0.6863 USDT |
0.6894 USDT |
| 2025-02-13 |
0.6867 USDT |
2,947.8694 |
0.6821 USDT |
0.6792 USDT |
0.6822 USDT |
0.6820 USDT |
| 2025-02-12 |
0.6814 USDT |
49,403.4369 |
0.6873 USDT |
0.6788 USDT |
0.6905 USDT |
0.7036 USDT |
| 2025-02-11 |
0.7136 USDT |
35,998.5775 |
0.6938 USDT |
0.6904 USDT |
0.6992 USDT |
0.6967 USDT |
| 2025-02-10 |
0.7195 USDT |
4,870.8033 |
0.7224 USDT |
0.7143 USDT |
0.7225 USDT |
0.7179 USDT |
| 2025-02-09 |
0.6852 USDT |
35,348.4845 |
0.7019 USDT |
0.6932 USDT |
0.7017 USDT |
0.7035 USDT |
| 2025-02-08 |
0.6398 USDT |
30,708.6543 |
0.6386 USDT |
0.6344 USDT |
0.6424 USDT |
0.6473 USDT |
| 2025-02-07 |
0.6438 USDT |
38,376.0507 |
0.6680 USDT |
0.6453 USDT |
0.6540 USDT |
0.6531 USDT |
| 2025-02-06 |
0.6644 USDT |
44,550.1957 |
0.6491 USDT |
0.6389 USDT |
0.6450 USDT |
0.6440 USDT |
| 2025-02-05 |
0.6820 USDT |
34,862.4387 |
0.6754 USDT |
0.6714 USDT |
0.6778 USDT |
0.6776 USDT |
| 2025-02-04 |
0.6934 USDT |
39,032.5781 |
0.6792 USDT |
0.6732 USDT |
0.6975 USDT |
0.7013 USDT |
| 2025-02-03 |
0.6492 USDT |
4,319.6226 |
0.7194 USDT |
0.7110 USDT |
0.7202 USDT |
0.7170 USDT |
| 2025-02-02 |
0.7772 USDT |
39,316.9566 |
0.7315 USDT |
0.6970 USDT |
0.7140 USDT |
0.6995 USDT |
| 2025-02-01 |
0.8270 USDT |
2,016.9764 |
0.8106 USDT |
0.8046 USDT |
0.8118 USDT |
0.8052 USDT |
| 2025-01-31 |
0.8511 USDT |
1,611.5767 |
0.8456 USDT |
0.8414 USDT |
0.8463 USDT |
0.8446 USDT |
| 2025-01-30 |
0.8520 USDT |
26,197.2803 |
0.8597 USDT |
0.8557 USDT |
0.8603 USDT |
0.8664 USDT |