Identifier on DigiFinex: cgpt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-05 |
0.2541 USDT |
258,709.0800 |
0.2515 USDT |
0.2501 USDT |
0.2520 USDT |
0.2529 USDT |
| 2024-05-04 |
0.2506 USDT |
344,494.5000 |
0.2549 USDT |
0.2537 USDT |
0.2570 USDT |
0.2601 USDT |
| 2024-05-03 |
0.2308 USDT |
313,963.5800 |
0.2441 USDT |
0.2435 USDT |
0.2468 USDT |
0.2528 USDT |
| 2024-05-02 |
0.2245 USDT |
355,279.7600 |
0.2252 USDT |
0.2251 USDT |
0.2300 USDT |
0.2332 USDT |
| 2024-05-01 |
0.2137 USDT |
384,299.8600 |
0.2160 USDT |
0.2150 USDT |
0.2174 USDT |
0.2251 USDT |
| 2024-04-30 |
0.2323 USDT |
377,708.8600 |
0.2320 USDT |
0.2248 USDT |
0.2264 USDT |
0.2262 USDT |
| 2024-04-29 |
0.2433 USDT |
277,335.4600 |
0.2439 USDT |
0.2397 USDT |
0.2414 USDT |
0.2397 USDT |
| 2024-04-28 |
0.2450 USDT |
308,503.3300 |
0.2476 USDT |
0.2457 USDT |
0.2486 USDT |
0.2531 USDT |
| 2024-04-27 |
0.2340 USDT |
248,920.8100 |
0.2336 USDT |
0.2314 USDT |
0.2343 USDT |
0.2372 USDT |
| 2024-04-26 |
0.2469 USDT |
303,403.3400 |
0.2459 USDT |
0.2414 USDT |
0.2441 USDT |
0.2447 USDT |
| 2024-04-25 |
0.2603 USDT |
332,713.9300 |
0.2578 USDT |
0.2564 USDT |
0.2592 USDT |
0.2604 USDT |
| 2024-04-24 |
0.2736 USDT |
313,973.9000 |
0.2717 USDT |
0.2633 USDT |
0.2666 USDT |
0.2707 USDT |
| 2024-04-23 |
0.2956 USDT |
299,114.5500 |
0.2923 USDT |
0.2797 USDT |
0.2824 USDT |
0.2824 USDT |
| 2024-04-22 |
0.3005 USDT |
234,212.4500 |
0.3041 USDT |
0.3010 USDT |
0.3046 USDT |
0.3038 USDT |
| 2024-04-21 |
0.2958 USDT |
235,320.6400 |
0.2940 USDT |
0.2917 USDT |
0.2931 USDT |
0.2928 USDT |
| 2024-04-20 |
0.2785 USDT |
230,772.9200 |
0.2808 USDT |
0.2807 USDT |
0.2853 USDT |
0.2936 USDT |
| 2024-04-19 |
0.2539 USDT |
353,647.0400 |
0.2621 USDT |
0.2613 USDT |
0.2645 USDT |
0.2672 USDT |
| 2024-04-18 |
0.2417 USDT |
310,702.6600 |
0.2468 USDT |
0.2438 USDT |
0.2474 USDT |
0.2465 USDT |
| 2024-04-17 |
0.2435 USDT |
443,489.2700 |
0.2354 USDT |
0.2345 USDT |
0.2368 USDT |
0.2420 USDT |
| 2024-04-16 |
0.2360 USDT |
1,540,795.3700 |
0.2366 USDT |
0.2307 USDT |
0.2332 USDT |
0.2366 USDT |
| 2024-04-15 |
0.2511 USDT |
419,066.2200 |
0.2590 USDT |
0.2306 USDT |
0.2340 USDT |
0.2335 USDT |
| 2024-04-14 |
0.2401 USDT |
460,471.7100 |
0.2393 USDT |
0.2380 USDT |
0.2407 USDT |
0.2419 USDT |
| 2024-04-13 |
0.2580 USDT |
555,161.5800 |
0.2528 USDT |
0.2157 USDT |
0.2271 USDT |
0.2435 USDT |
| 2024-04-12 |
0.2960 USDT |
318,903.1700 |
0.2913 USDT |
0.2687 USDT |
0.2788 USDT |
0.2782 USDT |
| 2024-04-11 |
0.3097 USDT |
297,789.1600 |
0.2991 USDT |
0.2979 USDT |
0.3021 USDT |
0.3043 USDT |
| 2024-04-10 |
0.3150 USDT |
242,520.2000 |
0.3159 USDT |
0.3105 USDT |
0.3169 USDT |
0.3154 USDT |
| 2024-04-09 |
0.3337 USDT |
256,310.1900 |
0.3293 USDT |
0.3211 USDT |
0.3233 USDT |
0.3218 USDT |
| 2024-04-08 |
0.3201 USDT |
296,388.5100 |
0.3340 USDT |
0.3295 USDT |
0.3340 USDT |
0.3360 USDT |
| 2024-04-07 |
0.3212 USDT |
241,891.0900 |
0.3218 USDT |
0.3109 USDT |
0.3143 USDT |
0.3128 USDT |
| 2024-04-06 |
0.3223 USDT |
215,086.5200 |
0.3212 USDT |
0.3171 USDT |
0.3197 USDT |
0.3208 USDT |
| 2024-04-05 |
0.3241 USDT |
272,139.5800 |
0.3206 USDT |
0.3151 USDT |
0.3198 USDT |
0.3190 USDT |
| 2024-04-04 |
0.3331 USDT |
286,779.5800 |
0.3404 USDT |
0.3344 USDT |
0.3379 USDT |
0.3347 USDT |
| 2024-04-03 |
0.3479 USDT |
251,656.4700 |
0.3439 USDT |
0.3358 USDT |
0.3409 USDT |
0.3358 USDT |
| 2024-04-02 |
0.3342 USDT |
301,428.9200 |
0.3217 USDT |
0.3206 USDT |
0.3244 USDT |
0.3281 USDT |
| 2024-04-01 |
0.3793 USDT |
274,051.1900 |
0.3665 USDT |
0.3510 USDT |
0.3553 USDT |
0.3537 USDT |
| 2024-03-31 |
0.3826 USDT |
192,904.7100 |
0.3811 USDT |
0.3727 USDT |
0.3762 USDT |
0.3732 USDT |
| 2024-03-30 |
0.3700 USDT |
155,050.6000 |
0.3757 USDT |
0.3736 USDT |
0.3776 USDT |
0.3801 USDT |
| 2024-03-29 |
0.3815 USDT |
179,706.6000 |
0.3795 USDT |
0.3708 USDT |
0.3735 USDT |
0.3719 USDT |
| 2024-03-28 |
0.3908 USDT |
236,630.2600 |
0.3913 USDT |
0.3883 USDT |
0.3922 USDT |
0.3941 USDT |
| 2024-03-27 |
0.3870 USDT |
248,143.0400 |
0.3910 USDT |
0.3770 USDT |
0.3804 USDT |
0.3806 USDT |
| 2024-03-26 |
0.4252 USDT |
176,579.9700 |
0.3971 USDT |
0.3840 USDT |
0.3875 USDT |
0.3858 USDT |
| 2024-03-25 |
0.4195 USDT |
239,892.7200 |
0.4162 USDT |
0.4109 USDT |
0.4163 USDT |
0.4300 USDT |
| 2024-03-24 |
0.4091 USDT |
141,554.4700 |
0.4245 USDT |
0.4183 USDT |
0.4229 USDT |
0.4247 USDT |
| 2024-03-23 |
0.3975 USDT |
137,480.1600 |
0.4048 USDT |
0.3991 USDT |
0.4033 USDT |
0.4052 USDT |
| 2024-03-22 |
0.4117 USDT |
268,529.7300 |
0.4028 USDT |
0.3868 USDT |
0.3910 USDT |
0.3885 USDT |
| 2024-03-21 |
0.4381 USDT |
326,671.4800 |
0.4388 USDT |
0.4108 USDT |
0.4151 USDT |
0.4131 USDT |
| 2024-03-20 |
0.4062 USDT |
273,996.7600 |
0.4156 USDT |
0.4022 USDT |
0.4102 USDT |
0.4364 USDT |
| 2024-03-19 |
0.4081 USDT |
293,468.6400 |
0.4050 USDT |
0.4010 USDT |
0.4066 USDT |
0.4139 USDT |
| 2024-03-18 |
0.4425 USDT |
222,560.0300 |
0.4199 USDT |
0.4129 USDT |
0.4210 USDT |
0.4344 USDT |
| 2024-03-17 |
0.4190 USDT |
214,094.8000 |
0.4421 USDT |
0.4391 USDT |
0.4459 USDT |
0.4659 USDT |