Identifier on DigiFinex: cgpt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
0.0244 USDT |
1,906,839.2800 |
0.0245 USDT |
0.0239 USDT |
0.0243 USDT |
0.0245 USDT |
| 2026-02-02 |
0.0242 USDT |
425,303.2900 |
0.0243 USDT |
0.0241 USDT |
0.0243 USDT |
0.0242 USDT |
| 2026-02-01 |
0.0245 USDT |
91,797.9900 |
0.0245 USDT |
0.0244 USDT |
0.0247 USDT |
0.0247 USDT |
| 2026-01-31 |
0.0255 USDT |
1,244,843.3500 |
0.0241 USDT |
0.0237 USDT |
0.0242 USDT |
0.0242 USDT |
| 2026-01-30 |
0.0272 USDT |
21,376.3000 |
0.0270 USDT |
0.0270 USDT |
0.0270 USDT |
0.0270 USDT |
| 2026-01-29 |
0.0281 USDT |
421,111.8300 |
0.0273 USDT |
0.0272 USDT |
0.0274 USDT |
0.0274 USDT |
| 2026-01-28 |
0.0296 USDT |
5,581,878.6000 |
0.0296 USDT |
0.0293 USDT |
0.0296 USDT |
0.0294 USDT |
| 2026-01-27 |
0.0299 USDT |
120,693.2200 |
0.0291 USDT |
0.0291 USDT |
0.0293 USDT |
0.0292 USDT |
| 2026-01-26 |
0.0299 USDT |
1,324.9600 |
0.0299 USDT |
0.0299 USDT |
0.0299 USDT |
0.0299 USDT |
| 2026-01-25 |
0.0316 USDT |
114,813.6200 |
0.0311 USDT |
0.0308 USDT |
0.0311 USDT |
0.0310 USDT |
| 2026-01-24 |
0.0316 USDT |
30,125.8600 |
0.0315 USDT |
0.0315 USDT |
0.0316 USDT |
0.0315 USDT |
| 2026-01-23 |
0.0315 USDT |
6,935,127.4900 |
0.0311 USDT |
0.0308 USDT |
0.0313 USDT |
0.0312 USDT |
| 2026-01-22 |
0.0320 USDT |
163,505.6400 |
0.0321 USDT |
0.0321 USDT |
0.0324 USDT |
0.0324 USDT |
| 2026-01-21 |
0.0317 USDT |
10,271,913.8500 |
0.0320 USDT |
0.0311 USDT |
0.0316 USDT |
0.0326 USDT |
| 2026-01-20 |
0.0326 USDT |
10,013,325.7000 |
0.0329 USDT |
0.0317 USDT |
0.0321 USDT |
0.0318 USDT |
| 2026-01-19 |
0.0336 USDT |
8,236,089.1800 |
0.0344 USDT |
0.0318 USDT |
0.0322 USDT |
0.0326 USDT |
| 2026-01-18 |
0.0359 USDT |
5,533,507.2100 |
0.0356 USDT |
0.0353 USDT |
0.0357 USDT |
0.0364 USDT |
| 2026-01-17 |
0.0355 USDT |
86,660.7600 |
0.0359 USDT |
0.0359 USDT |
0.0362 USDT |
0.0361 USDT |
| 2026-01-16 |
0.0346 USDT |
5,912,186.9700 |
0.0345 USDT |
0.0337 USDT |
0.0346 USDT |
0.0344 USDT |
| 2026-01-15 |
0.0357 USDT |
69,400.7600 |
0.0354 USDT |
0.0354 USDT |
0.0356 USDT |
0.0356 USDT |
| 2026-01-14 |
0.0361 USDT |
74,558.7400 |
0.0357 USDT |
0.0357 USDT |
0.0358 USDT |
0.0357 USDT |
| 2026-01-13 |
0.0352 USDT |
150,481.9800 |
0.0356 USDT |
0.0355 USDT |
0.0358 USDT |
0.0357 USDT |
| 2026-01-12 |
0.0357 USDT |
242,918.5800 |
0.0351 USDT |
0.0349 USDT |
0.0352 USDT |
0.0351 USDT |
| 2026-01-11 |
0.0361 USDT |
814,322.2900 |
0.0357 USDT |
0.0353 USDT |
0.0360 USDT |
0.0358 USDT |
| 2026-01-10 |
0.0369 USDT |
19,505,040.2900 |
0.0370 USDT |
0.0358 USDT |
0.0363 USDT |
0.0358 USDT |
| 2026-01-09 |
0.0352 USDT |
16,959,322.1300 |
0.0336 USDT |
0.0336 USDT |
0.0340 USDT |
0.0358 USDT |
| 2026-01-08 |
0.0334 USDT |
353,941.7000 |
0.0335 USDT |
0.0334 USDT |
0.0337 USDT |
0.0335 USDT |
| 2026-01-07 |
0.0344 USDT |
13,194,050.0100 |
0.0347 USDT |
0.0332 USDT |
0.0337 USDT |
0.0335 USDT |
| 2026-01-06 |
0.0355 USDT |
11,333,903.4500 |
0.0359 USDT |
0.0339 USDT |
0.0345 USDT |
0.0344 USDT |
| 2026-01-05 |
0.0349 USDT |
490,260.3200 |
0.0351 USDT |
0.0348 USDT |
0.0352 USDT |
0.0349 USDT |
| 2026-01-04 |
0.0337 USDT |
9,129,954.7300 |
0.0335 USDT |
0.0333 USDT |
0.0338 USDT |
0.0338 USDT |
| 2026-01-03 |
0.0327 USDT |
431.3100 |
0.0327 USDT |
0.0327 USDT |
0.0328 USDT |
0.0328 USDT |
| 2026-01-02 |
0.0322 USDT |
394,675.8000 |
0.0326 USDT |
0.0326 USDT |
0.0328 USDT |
0.0326 USDT |
| 2026-01-01 |
0.0317 USDT |
13,995,844.4200 |
0.0317 USDT |
0.0312 USDT |
0.0319 USDT |
0.0323 USDT |
| 2025-12-31 |
0.0305 USDT |
1,010,887.3700 |
0.0316 USDT |
0.0314 USDT |
0.0320 USDT |
0.0317 USDT |
| 2025-12-30 |
0.0294 USDT |
7,839,763.8400 |
0.0291 USDT |
0.0287 USDT |
0.0291 USDT |
0.0299 USDT |
| 2025-12-29 |
0.0301 USDT |
2,713,254.4900 |
0.0304 USDT |
0.0293 USDT |
0.0297 USDT |
0.0297 USDT |
| 2025-12-28 |
0.0303 USDT |
1,705,369.5000 |
0.0301 USDT |
0.0294 USDT |
0.0296 USDT |
0.0296 USDT |
| 2025-12-27 |
0.0291 USDT |
219,149.8900 |
0.0295 USDT |
0.0295 USDT |
0.0298 USDT |
0.0296 USDT |
| 2025-12-26 |
0.0289 USDT |
475,928.7800 |
0.0287 USDT |
0.0285 USDT |
0.0288 USDT |
0.0287 USDT |
| 2025-12-25 |
0.0292 USDT |
320,004.2000 |
0.0291 USDT |
0.0290 USDT |
0.0293 USDT |
0.0292 USDT |
| 2025-12-24 |
0.0282 USDT |
3,730,399.6000 |
0.0287 USDT |
0.0276 USDT |
0.0279 USDT |
0.0278 USDT |
| 2025-12-23 |
0.0284 USDT |
160,009.0200 |
0.0288 USDT |
0.0287 USDT |
0.0289 USDT |
0.0288 USDT |
| 2025-12-22 |
0.0287 USDT |
11,924,838.0300 |
0.0287 USDT |
0.0283 USDT |
0.0288 USDT |
0.0291 USDT |
| 2025-12-21 |
0.0294 USDT |
8,159,557.5600 |
0.0296 USDT |
0.0289 USDT |
0.0293 USDT |
0.0291 USDT |
| 2025-12-20 |
0.0296 USDT |
576,460.6400 |
0.0296 USDT |
0.0296 USDT |
0.0298 USDT |
0.0296 USDT |
| 2025-12-19 |
0.0288 USDT |
10,741,192.6300 |
0.0282 USDT |
0.0282 USDT |
0.0290 USDT |
0.0296 USDT |
| 2025-12-18 |
0.0293 USDT |
373,097.5000 |
0.0296 USDT |
0.0294 USDT |
0.0301 USDT |
0.0300 USDT |
| 2025-12-17 |
0.0312 USDT |
439,131.8300 |
0.0306 USDT |
0.0304 USDT |
0.0307 USDT |
0.0305 USDT |
| 2025-12-16 |
0.0314 USDT |
41,659.6100 |
0.0315 USDT |
0.0315 USDT |
0.0316 USDT |
0.0315 USDT |