Identifier on DigiFinex: cbk_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-07 |
0.7710 USDT |
33,508.3791 |
0.7635 USDT |
0.7299 USDT |
0.7427 USDT |
0.7385 USDT |
| 2025-01-06 |
0.7813 USDT |
114.9429 |
0.7852 USDT |
0.7852 USDT |
0.7863 USDT |
0.7863 USDT |
| 2025-01-05 |
0.7392 USDT |
16,945.6893 |
0.7452 USDT |
0.7442 USDT |
0.7500 USDT |
0.7551 USDT |
| 2025-01-04 |
0.7169 USDT |
9,091.9554 |
0.7210 USDT |
0.7174 USDT |
0.7213 USDT |
0.7220 USDT |
| 2025-01-03 |
0.6970 USDT |
1,006.2410 |
0.7154 USDT |
0.7134 USDT |
0.7157 USDT |
0.7146 USDT |
| 2025-01-02 |
0.6931 USDT |
41,205.9462 |
0.6983 USDT |
0.6921 USDT |
0.7006 USDT |
0.6942 USDT |
| 2025-01-01 |
0.6818 USDT |
15,671.6130 |
0.6788 USDT |
0.6767 USDT |
0.6808 USDT |
0.6911 USDT |
| 2024-12-31 |
0.6883 USDT |
640.0726 |
0.6839 USDT |
0.6826 USDT |
0.6846 USDT |
0.6846 USDT |
| 2024-12-30 |
0.7033 USDT |
25,000.3403 |
0.6914 USDT |
0.6895 USDT |
0.6922 USDT |
0.6919 USDT |
| 2024-12-29 |
0.7016 USDT |
1,432.2802 |
0.6953 USDT |
0.6947 USDT |
0.6965 USDT |
0.6954 USDT |
| 2024-12-28 |
0.6848 USDT |
20,950.2786 |
0.6964 USDT |
0.6894 USDT |
0.6948 USDT |
0.6955 USDT |
| 2024-12-27 |
0.6747 USDT |
41,357.3910 |
0.6864 USDT |
0.6632 USDT |
0.6705 USDT |
0.6756 USDT |
| 2024-12-26 |
0.6910 USDT |
4,040.5936 |
0.6738 USDT |
0.6659 USDT |
0.6754 USDT |
0.6740 USDT |
| 2024-12-25 |
0.7139 USDT |
1,425.2828 |
0.7226 USDT |
0.7213 USDT |
0.7296 USDT |
0.7291 USDT |
| 2024-12-24 |
0.7009 USDT |
1,654.9896 |
0.7171 USDT |
0.7141 USDT |
0.7173 USDT |
0.7151 USDT |
| 2024-12-23 |
0.6858 USDT |
1,442.9084 |
0.6783 USDT |
0.6770 USDT |
0.6800 USDT |
0.6790 USDT |
| 2024-12-22 |
0.6585 USDT |
1,878.8060 |
0.6797 USDT |
0.6756 USDT |
0.6806 USDT |
0.6778 USDT |
| 2024-12-21 |
0.6561 USDT |
4,289.7731 |
0.6482 USDT |
0.6390 USDT |
0.6486 USDT |
0.6404 USDT |
| 2024-12-20 |
0.6166 USDT |
53,877.6274 |
0.6208 USDT |
0.6188 USDT |
0.6277 USDT |
0.6345 USDT |
| 2024-12-19 |
0.6721 USDT |
60,174.1586 |
0.6744 USDT |
0.6233 USDT |
0.6361 USDT |
0.6409 USDT |
| 2024-12-18 |
0.7148 USDT |
47,537.5384 |
0.7095 USDT |
0.6693 USDT |
0.6842 USDT |
0.6812 USDT |
| 2024-12-17 |
0.7721 USDT |
12,943.5475 |
0.7568 USDT |
0.7550 USDT |
0.7597 USDT |
0.7559 USDT |
| 2024-12-16 |
0.7911 USDT |
44,777.6593 |
0.7919 USDT |
0.7836 USDT |
0.7939 USDT |
0.7898 USDT |
| 2024-12-15 |
0.7885 USDT |
2,532.9537 |
0.8069 USDT |
0.8032 USDT |
0.8088 USDT |
0.8045 USDT |
| 2024-12-14 |
0.8157 USDT |
898.5947 |
0.7843 USDT |
0.7837 USDT |
0.7868 USDT |
0.7868 USDT |
| 2024-12-13 |
0.8262 USDT |
25,034.2903 |
0.8222 USDT |
0.8204 USDT |
0.8265 USDT |
0.8346 USDT |
| 2024-12-12 |
0.8266 USDT |
44,375.7199 |
0.8294 USDT |
0.8141 USDT |
0.8186 USDT |
0.8156 USDT |
| 2024-12-11 |
0.7680 USDT |
3,433.3581 |
0.8138 USDT |
0.8124 USDT |
0.8177 USDT |
0.8158 USDT |
| 2024-12-10 |
0.7806 USDT |
63,795.5279 |
0.7326 USDT |
0.7258 USDT |
0.7402 USDT |
0.7764 USDT |
| 2024-12-09 |
0.9257 USDT |
24,122.0183 |
0.8877 USDT |
0.8877 USDT |
0.9054 USDT |
0.9049 USDT |
| 2024-12-08 |
0.9441 USDT |
24,079.2578 |
0.9425 USDT |
0.9382 USDT |
0.9447 USDT |
0.9464 USDT |
| 2024-12-07 |
0.9465 USDT |
22,568.3251 |
0.9430 USDT |
0.9368 USDT |
0.9439 USDT |
0.9575 USDT |
| 2024-12-06 |
0.9364 USDT |
43,029.8358 |
0.9430 USDT |
0.9430 USDT |
0.9531 USDT |
0.9610 USDT |
| 2024-12-05 |
0.9312 USDT |
34,972.1027 |
0.9299 USDT |
0.9207 USDT |
0.9299 USDT |
0.9363 USDT |
| 2024-12-04 |
0.9278 USDT |
28,675.1888 |
0.9240 USDT |
0.9229 USDT |
0.9323 USDT |
0.9486 USDT |
| 2024-12-03 |
0.8626 USDT |
6,473.5451 |
0.8475 USDT |
0.8354 USDT |
0.8588 USDT |
0.8587 USDT |
| 2024-12-02 |
0.8937 USDT |
66,694.7430 |
0.8891 USDT |
0.8621 USDT |
0.8750 USDT |
0.8828 USDT |
| 2024-12-01 |
0.9081 USDT |
34,504.4748 |
0.9192 USDT |
0.9109 USDT |
0.9215 USDT |
0.9299 USDT |
| 2024-11-30 |
0.9017 USDT |
2,375.8971 |
0.9146 USDT |
0.9127 USDT |
0.9196 USDT |
0.9136 USDT |
| 2024-11-29 |
0.9157 USDT |
20,266.8671 |
0.9041 USDT |
0.8852 USDT |
0.9041 USDT |
0.8993 USDT |
| 2024-11-28 |
0.8326 USDT |
26,614.4804 |
0.8197 USDT |
0.8143 USDT |
0.8214 USDT |
0.8397 USDT |
| 2024-11-27 |
0.8461 USDT |
5,041.8985 |
0.8633 USDT |
0.8564 USDT |
0.8635 USDT |
0.8623 USDT |
| 2024-11-26 |
0.8135 USDT |
1,193.8259 |
0.8338 USDT |
0.8260 USDT |
0.8360 USDT |
0.8287 USDT |
| 2024-11-25 |
0.7956 USDT |
5,385.6345 |
0.7853 USDT |
0.7813 USDT |
0.7866 USDT |
0.7841 USDT |
| 2024-11-24 |
0.7849 USDT |
26,377.5307 |
0.7787 USDT |
0.7511 USDT |
0.7665 USDT |
0.7730 USDT |
| 2024-11-23 |
0.7749 USDT |
39,866.1518 |
0.7921 USDT |
0.7574 USDT |
0.7817 USDT |
0.7831 USDT |
| 2024-11-22 |
0.7254 USDT |
30,852.1106 |
0.7240 USDT |
0.7181 USDT |
0.7267 USDT |
0.7354 USDT |
| 2024-11-21 |
0.7008 USDT |
3,716.7261 |
0.7217 USDT |
0.7188 USDT |
0.7259 USDT |
0.7218 USDT |
| 2024-11-20 |
0.7039 USDT |
23,664.7892 |
0.7032 USDT |
0.6879 USDT |
0.6948 USDT |
0.6939 USDT |
| 2024-11-19 |
0.7073 USDT |
34,229.3788 |
0.7070 USDT |
0.7057 USDT |
0.7102 USDT |
0.7093 USDT |