Identifier on DigiFinex: cgpt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-01 |
0.1307 USDT |
47,404.8600 |
0.1333 USDT |
0.1330 USDT |
0.1344 USDT |
0.1338 USDT |
| 2025-04-30 |
0.1143 USDT |
55,102.0700 |
0.1153 USDT |
0.1150 USDT |
0.1161 USDT |
0.1156 USDT |
| 2025-04-29 |
0.1145 USDT |
258,261.5500 |
0.1131 USDT |
0.1129 USDT |
0.1147 USDT |
0.1146 USDT |
| 2025-04-28 |
0.1091 USDT |
2,867,009.1400 |
0.1095 USDT |
0.1088 USDT |
0.1134 USDT |
0.1165 USDT |
| 2025-04-27 |
0.1005 USDT |
311,355.0300 |
0.0994 USDT |
0.0979 USDT |
0.0987 USDT |
0.0985 USDT |
| 2025-04-26 |
0.1043 USDT |
1,532,998.0000 |
0.1065 USDT |
0.1002 USDT |
0.1025 USDT |
0.1027 USDT |
| 2025-04-25 |
0.0960 USDT |
203,962.0200 |
0.0997 USDT |
0.0988 USDT |
0.1010 USDT |
0.1008 USDT |
| 2025-04-24 |
0.0880 USDT |
1,773,479.7300 |
0.0871 USDT |
0.0850 USDT |
0.0864 USDT |
0.0873 USDT |
| 2025-04-23 |
0.0910 USDT |
980,464.4900 |
0.0912 USDT |
0.0886 USDT |
0.0903 USDT |
0.0905 USDT |
| 2025-04-22 |
0.0816 USDT |
1,806,131.3200 |
0.0825 USDT |
0.0819 USDT |
0.0827 USDT |
0.0868 USDT |
| 2025-04-21 |
0.0786 USDT |
3,216,814.2800 |
0.0815 USDT |
0.0780 USDT |
0.0790 USDT |
0.0810 USDT |
| 2025-04-20 |
0.0736 USDT |
209,565.5500 |
0.0747 USDT |
0.0746 USDT |
0.0754 USDT |
0.0751 USDT |
| 2025-04-19 |
0.0683 USDT |
192,517.7200 |
0.0692 USDT |
0.0691 USDT |
0.0701 USDT |
0.0699 USDT |
| 2025-04-18 |
0.0670 USDT |
2,183,696.4100 |
0.0683 USDT |
0.0666 USDT |
0.0670 USDT |
0.0667 USDT |
| 2025-04-17 |
0.0649 USDT |
13,376.5100 |
0.0646 USDT |
0.0646 USDT |
0.0648 USDT |
0.0647 USDT |
| 2025-04-16 |
0.0649 USDT |
4,332.6400 |
0.0646 USDT |
0.0633 USDT |
0.0646 USDT |
0.0633 USDT |
| 2025-04-15 |
0.0665 USDT |
3,528,008.1000 |
0.0666 USDT |
0.0652 USDT |
0.0659 USDT |
0.0658 USDT |
| 2025-04-14 |
0.0683 USDT |
2,747,870.3100 |
0.0701 USDT |
0.0654 USDT |
0.0666 USDT |
0.0673 USDT |
| 2025-04-13 |
0.0704 USDT |
213,334.9100 |
0.0674 USDT |
0.0666 USDT |
0.0677 USDT |
0.0667 USDT |
| 2025-04-12 |
0.0695 USDT |
7,697.5300 |
0.0717 USDT |
0.0716 USDT |
0.0718 USDT |
0.0716 USDT |
| 2025-04-11 |
0.0659 USDT |
3,152,306.8600 |
0.0655 USDT |
0.0652 USDT |
0.0662 USDT |
0.0693 USDT |
| 2025-04-10 |
0.0647 USDT |
61,725.6100 |
0.0641 USDT |
0.0638 USDT |
0.0643 USDT |
0.0639 USDT |
| 2025-04-09 |
0.0601 USDT |
1,328,587.7000 |
0.0599 USDT |
0.0599 USDT |
0.0609 USDT |
0.0662 USDT |
| 2025-04-08 |
0.0611 USDT |
25,687.8200 |
0.0583 USDT |
0.0580 USDT |
0.0585 USDT |
0.0581 USDT |
| 2025-04-07 |
0.0597 USDT |
3,008,847.4900 |
0.0597 USDT |
0.0596 USDT |
0.0617 USDT |
0.0611 USDT |
| 2025-04-06 |
0.0625 USDT |
630,287.1600 |
0.0576 USDT |
0.0574 USDT |
0.0588 USDT |
0.0586 USDT |
| 2025-04-05 |
0.0682 USDT |
1,636,217.1600 |
0.0687 USDT |
0.0664 USDT |
0.0670 USDT |
0.0672 USDT |
| 2025-04-04 |
0.0683 USDT |
3,452,703.1100 |
0.0707 USDT |
0.0660 USDT |
0.0673 USDT |
0.0692 USDT |
| 2025-04-03 |
0.0693 USDT |
67,784.3700 |
0.0671 USDT |
0.0671 USDT |
0.0676 USDT |
0.0674 USDT |
| 2025-04-02 |
0.0752 USDT |
11,867.4300 |
0.0745 USDT |
0.0743 USDT |
0.0746 USDT |
0.0745 USDT |
| 2025-04-01 |
0.0832 USDT |
42,153.6500 |
0.0827 USDT |
0.0819 USDT |
0.0827 USDT |
0.0823 USDT |
| 2025-03-31 |
0.0841 USDT |
4,146,162.8800 |
0.0842 USDT |
0.0817 USDT |
0.0827 USDT |
0.0825 USDT |
| 2025-03-30 |
0.0864 USDT |
1,256,541.9900 |
0.0877 USDT |
0.0847 USDT |
0.0856 USDT |
0.0855 USDT |
| 2025-03-29 |
0.0888 USDT |
70,897.2600 |
0.0862 USDT |
0.0853 USDT |
0.0864 USDT |
0.0859 USDT |
| 2025-03-28 |
0.0953 USDT |
48,046.6900 |
0.0905 USDT |
0.0904 USDT |
0.0913 USDT |
0.0913 USDT |
| 2025-03-27 |
0.1029 USDT |
3,192,079.4100 |
0.1050 USDT |
0.0991 USDT |
0.1020 USDT |
0.1019 USDT |
| 2025-03-26 |
0.1054 USDT |
81,666.1600 |
0.1032 USDT |
0.1021 USDT |
0.1042 USDT |
0.1023 USDT |
| 2025-03-25 |
0.1050 USDT |
1,343,715.4000 |
0.1042 USDT |
0.1037 USDT |
0.1052 USDT |
0.1057 USDT |
| 2025-03-24 |
0.1026 USDT |
1,186,292.4700 |
0.1051 USDT |
0.1034 USDT |
0.1046 USDT |
0.1056 USDT |
| 2025-03-23 |
0.1011 USDT |
4,572,012.0400 |
0.1026 USDT |
0.0987 USDT |
0.1000 USDT |
0.0997 USDT |
| 2025-03-22 |
0.1004 USDT |
1,627,424.9800 |
0.1019 USDT |
0.1005 USDT |
0.1017 USDT |
0.1029 USDT |
| 2025-03-21 |
0.0967 USDT |
1,298,757.3400 |
0.0962 USDT |
0.0945 USDT |
0.0962 USDT |
0.0980 USDT |
| 2025-03-20 |
0.0990 USDT |
2,437,641.2000 |
0.0985 USDT |
0.0965 USDT |
0.0984 USDT |
0.0980 USDT |
| 2025-03-19 |
0.0976 USDT |
169,445.7000 |
0.0994 USDT |
0.0994 USDT |
0.1004 USDT |
0.1002 USDT |
| 2025-03-18 |
0.0964 USDT |
94,917.3700 |
0.0940 USDT |
0.0932 USDT |
0.0943 USDT |
0.0934 USDT |
| 2025-03-17 |
0.0985 USDT |
44,162.5700 |
0.1016 USDT |
0.1011 USDT |
0.1021 USDT |
0.1014 USDT |
| 2025-03-16 |
0.0981 USDT |
70,762.0200 |
0.0962 USDT |
0.0955 USDT |
0.0964 USDT |
0.0963 USDT |
| 2025-03-15 |
0.0973 USDT |
1,609,180.2400 |
0.0972 USDT |
0.0969 USDT |
0.0977 USDT |
0.0988 USDT |
| 2025-03-14 |
0.0949 USDT |
84,048.6100 |
0.0979 USDT |
0.0978 USDT |
0.0984 USDT |
0.0982 USDT |
| 2025-03-13 |
0.0946 USDT |
13,751,964.9700 |
0.0964 USDT |
0.0912 USDT |
0.0945 USDT |
0.0941 USDT |