Identifier on DigiFinex: cgpt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-15 |
0.0324 USDT |
1,213,917.6700 |
0.0315 USDT |
0.0311 USDT |
0.0316 USDT |
0.0311 USDT |
| 2025-12-14 |
0.0342 USDT |
6,945,556.5100 |
0.0348 USDT |
0.0331 USDT |
0.0334 USDT |
0.0332 USDT |
| 2025-12-13 |
0.0351 USDT |
238,558.2200 |
0.0348 USDT |
0.0347 USDT |
0.0350 USDT |
0.0349 USDT |
| 2025-12-12 |
0.0357 USDT |
282.0900 |
0.0344 USDT |
0.0344 USDT |
0.0344 USDT |
0.0344 USDT |
| 2025-12-11 |
0.0363 USDT |
1,266,421.0600 |
0.0352 USDT |
0.0349 USDT |
0.0354 USDT |
0.0350 USDT |
| 2025-12-10 |
0.0373 USDT |
680,173.0700 |
0.0368 USDT |
0.0364 USDT |
0.0370 USDT |
0.0369 USDT |
| 2025-12-09 |
0.0374 USDT |
797,278.5400 |
0.0388 USDT |
0.0386 USDT |
0.0392 USDT |
0.0387 USDT |
| 2025-12-08 |
0.0370 USDT |
5,081,848.7000 |
0.0367 USDT |
0.0362 USDT |
0.0368 USDT |
0.0380 USDT |
| 2025-12-07 |
0.0373 USDT |
6,558,234.7100 |
0.0379 USDT |
0.0357 USDT |
0.0368 USDT |
0.0378 USDT |
| 2025-12-06 |
0.0364 USDT |
4,708,431.1200 |
0.0360 USDT |
0.0358 USDT |
0.0361 USDT |
0.0373 USDT |
| 2025-12-05 |
0.0372 USDT |
561,213.5300 |
0.0366 USDT |
0.0359 USDT |
0.0367 USDT |
0.0360 USDT |
| 2025-12-04 |
0.0376 USDT |
314,165.2900 |
0.0382 USDT |
0.0377 USDT |
0.0384 USDT |
0.0378 USDT |
| 2025-12-03 |
0.0373 USDT |
5,914,359.8400 |
0.0375 USDT |
0.0365 USDT |
0.0372 USDT |
0.0379 USDT |
| 2025-12-02 |
0.0355 USDT |
6,368,947.1700 |
0.0353 USDT |
0.0347 USDT |
0.0352 USDT |
0.0373 USDT |
| 2025-12-01 |
0.0356 USDT |
14,644,844.4200 |
0.0370 USDT |
0.0339 USDT |
0.0347 USDT |
0.0346 USDT |
| 2025-11-30 |
0.0380 USDT |
415,386.6000 |
0.0379 USDT |
0.0371 USDT |
0.0380 USDT |
0.0371 USDT |
| 2025-11-29 |
0.0387 USDT |
4,855,859.0900 |
0.0387 USDT |
0.0383 USDT |
0.0386 USDT |
0.0384 USDT |
| 2025-11-28 |
0.0391 USDT |
919,555.4400 |
0.0377 USDT |
0.0373 USDT |
0.0379 USDT |
0.0375 USDT |
| 2025-11-27 |
0.0390 USDT |
57,137.2800 |
0.0395 USDT |
0.0395 USDT |
0.0397 USDT |
0.0396 USDT |
| 2025-11-26 |
0.0392 USDT |
10,624,112.0600 |
0.0403 USDT |
0.0375 USDT |
0.0382 USDT |
0.0381 USDT |
| 2025-11-25 |
0.0395 USDT |
118,880.9200 |
0.0402 USDT |
0.0402 USDT |
0.0404 USDT |
0.0402 USDT |
| 2025-11-24 |
0.0387 USDT |
562,218.6500 |
0.0402 USDT |
0.0399 USDT |
0.0404 USDT |
0.0400 USDT |
| 2025-11-23 |
0.0388 USDT |
7,963,899.2300 |
0.0389 USDT |
0.0384 USDT |
0.0390 USDT |
0.0390 USDT |
| 2025-11-22 |
0.0383 USDT |
12,616,012.7500 |
0.0382 USDT |
0.0370 USDT |
0.0377 USDT |
0.0382 USDT |
| 2025-11-21 |
0.0406 USDT |
15,776,390.2700 |
0.0411 USDT |
0.0367 USDT |
0.0384 USDT |
0.0389 USDT |
| 2025-11-20 |
0.0419 USDT |
8,734,546.3300 |
0.0413 USDT |
0.0413 USDT |
0.0418 USDT |
0.0446 USDT |
| 2025-11-19 |
0.0416 USDT |
3,227,038.3200 |
0.0420 USDT |
0.0406 USDT |
0.0412 USDT |
0.0410 USDT |
| 2025-11-18 |
0.0408 USDT |
50,758.7200 |
0.0407 USDT |
0.0406 USDT |
0.0408 USDT |
0.0407 USDT |
| 2025-11-17 |
0.0417 USDT |
3,019,013.7000 |
0.0424 USDT |
0.0419 USDT |
0.0423 USDT |
0.0420 USDT |
| 2025-11-16 |
0.0423 USDT |
6,857,728.2400 |
0.0434 USDT |
0.0402 USDT |
0.0410 USDT |
0.0408 USDT |
| 2025-11-15 |
0.0430 USDT |
34,507.3600 |
0.0435 USDT |
0.0432 USDT |
0.0435 USDT |
0.0433 USDT |
| 2025-11-14 |
0.0434 USDT |
143,042.8600 |
0.0435 USDT |
0.0433 USDT |
0.0435 USDT |
0.0433 USDT |
| 2025-11-13 |
0.0475 USDT |
180,755.3000 |
0.0477 USDT |
0.0471 USDT |
0.0478 USDT |
0.0473 USDT |
| 2025-11-12 |
0.0477 USDT |
75,294.0700 |
0.0471 USDT |
0.0470 USDT |
0.0472 USDT |
0.0472 USDT |
| 2025-11-11 |
0.0488 USDT |
37,680.9300 |
0.0485 USDT |
0.0484 USDT |
0.0485 USDT |
0.0485 USDT |
| 2025-11-10 |
0.0484 USDT |
2,269,610.7100 |
0.0490 USDT |
0.0486 USDT |
0.0497 USDT |
0.0491 USDT |
| 2025-11-09 |
0.0492 USDT |
9,982,815.8300 |
0.0522 USDT |
0.0460 USDT |
0.0473 USDT |
0.0485 USDT |
| 2025-11-08 |
0.0477 USDT |
6,314,479.2300 |
0.0487 USDT |
0.0465 USDT |
0.0472 USDT |
0.0479 USDT |
| 2025-11-07 |
0.0422 USDT |
3,245,616.1900 |
0.0418 USDT |
0.0417 USDT |
0.0430 USDT |
0.0443 USDT |
| 2025-11-06 |
0.0427 USDT |
599,520.7700 |
0.0423 USDT |
0.0420 USDT |
0.0425 USDT |
0.0422 USDT |
| 2025-11-05 |
0.0415 USDT |
582,595.8300 |
0.0434 USDT |
0.0430 USDT |
0.0436 USDT |
0.0434 USDT |
| 2025-11-04 |
0.0452 USDT |
375,925.4400 |
0.0435 USDT |
0.0434 USDT |
0.0443 USDT |
0.0437 USDT |
| 2025-11-03 |
0.0476 USDT |
229,162.2800 |
0.0438 USDT |
0.0436 USDT |
0.0446 USDT |
0.0444 USDT |
| 2025-11-02 |
0.0527 USDT |
5,564,963.4800 |
0.0532 USDT |
0.0510 USDT |
0.0520 USDT |
0.0519 USDT |
| 2025-11-01 |
0.0523 USDT |
374,916.6500 |
0.0528 USDT |
0.0522 USDT |
0.0531 USDT |
0.0525 USDT |
| 2025-10-31 |
0.0502 USDT |
2,177,882.0700 |
0.0509 USDT |
0.0505 USDT |
0.0512 USDT |
0.0519 USDT |
| 2025-10-30 |
0.0528 USDT |
9,525,291.5600 |
0.0537 USDT |
0.0478 USDT |
0.0492 USDT |
0.0487 USDT |
| 2025-10-29 |
0.0546 USDT |
226,152.2400 |
0.0550 USDT |
0.0549 USDT |
0.0556 USDT |
0.0551 USDT |
| 2025-10-28 |
0.0565 USDT |
39,705.2300 |
0.0567 USDT |
0.0565 USDT |
0.0568 USDT |
0.0567 USDT |
| 2025-10-27 |
0.0593 USDT |
8,410,896.0700 |
0.0608 USDT |
0.0566 USDT |
0.0574 USDT |
0.0574 USDT |