Identifier on DigiFinex: cgpt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-16 |
0.4135 USDT |
259,756.4400 |
0.3975 USDT |
0.3784 USDT |
0.3865 USDT |
0.3861 USDT |
| 2024-03-15 |
0.4368 USDT |
347,651.7700 |
0.4314 USDT |
0.4153 USDT |
0.4241 USDT |
0.4357 USDT |
| 2024-03-14 |
0.4623 USDT |
306,689.6800 |
0.4469 USDT |
0.4219 USDT |
0.4451 USDT |
0.4707 USDT |
| 2024-03-13 |
0.4975 USDT |
286,220.2900 |
0.4950 USDT |
0.4794 USDT |
0.4845 USDT |
0.4838 USDT |
| 2024-03-12 |
0.5225 USDT |
280,159.0600 |
0.5159 USDT |
0.4839 USDT |
0.5076 USDT |
0.5122 USDT |
| 2024-03-11 |
0.4773 USDT |
224,084.3400 |
0.4646 USDT |
0.4643 USDT |
0.4810 USDT |
0.5072 USDT |
| 2024-03-10 |
0.4436 USDT |
260,478.8000 |
0.4274 USDT |
0.4220 USDT |
0.4343 USDT |
0.4532 USDT |
| 2024-03-09 |
0.3905 USDT |
238,163.0300 |
0.3894 USDT |
0.3891 USDT |
0.3925 USDT |
0.4422 USDT |
| 2024-03-08 |
0.3843 USDT |
369,826.6400 |
0.3761 USDT |
0.3603 USDT |
0.3693 USDT |
0.3793 USDT |
| 2024-03-07 |
0.3854 USDT |
302,112.3100 |
0.3861 USDT |
0.3822 USDT |
0.3856 USDT |
0.3954 USDT |
| 2024-03-06 |
0.3395 USDT |
331,028.3900 |
0.3584 USDT |
0.3571 USDT |
0.3651 USDT |
0.3642 USDT |
| 2024-03-05 |
0.3392 USDT |
466,827.7200 |
0.3387 USDT |
0.3135 USDT |
0.3192 USDT |
0.3188 USDT |
| 2024-03-04 |
0.3656 USDT |
312,949.9400 |
0.3554 USDT |
0.3405 USDT |
0.3496 USDT |
0.3539 USDT |
| 2024-03-03 |
0.3765 USDT |
257,095.6100 |
0.3738 USDT |
0.3671 USDT |
0.3693 USDT |
0.3690 USDT |
| 2024-03-02 |
0.3846 USDT |
285,351.6800 |
0.3645 USDT |
0.3641 USDT |
0.3716 USDT |
0.3769 USDT |
| 2024-03-01 |
0.3553 USDT |
212,781.9200 |
0.3694 USDT |
0.3690 USDT |
0.3773 USDT |
0.3802 USDT |
| 2024-02-29 |
0.3559 USDT |
311,389.5500 |
0.3472 USDT |
0.3374 USDT |
0.3400 USDT |
0.3407 USDT |
| 2024-02-28 |
0.3539 USDT |
350,499.1600 |
0.3601 USDT |
0.3458 USDT |
0.3507 USDT |
0.3487 USDT |
| 2024-02-27 |
0.3617 USDT |
244,588.4900 |
0.3518 USDT |
0.3342 USDT |
0.3429 USDT |
0.3456 USDT |
| 2024-02-26 |
0.3707 USDT |
199,118.8800 |
0.3743 USDT |
0.3640 USDT |
0.3724 USDT |
0.3807 USDT |
| 2024-02-25 |
0.3730 USDT |
146,475.1600 |
0.3890 USDT |
0.3680 USDT |
0.3711 USDT |
0.3681 USDT |
| 2024-02-24 |
0.3264 USDT |
167,808.1200 |
0.3415 USDT |
0.3414 USDT |
0.3461 USDT |
0.3567 USDT |
| 2024-02-23 |
0.3074 USDT |
190,325.9400 |
0.2964 USDT |
0.2959 USDT |
0.2989 USDT |
0.3027 USDT |
| 2024-02-22 |
0.2995 USDT |
205,880.6300 |
0.3084 USDT |
0.3022 USDT |
0.3102 USDT |
0.3073 USDT |
| 2024-02-21 |
0.2726 USDT |
278,879.8000 |
0.2650 USDT |
0.2619 USDT |
0.2648 USDT |
0.2688 USDT |
| 2024-02-20 |
0.2799 USDT |
215,527.1900 |
0.2698 USDT |
0.2680 USDT |
0.2708 USDT |
0.2819 USDT |
| 2024-02-19 |
0.2781 USDT |
193,275.6400 |
0.2927 USDT |
0.2846 USDT |
0.2914 USDT |
0.2905 USDT |
| 2024-02-18 |
0.2405 USDT |
216,443.6800 |
0.2428 USDT |
0.2402 USDT |
0.2428 USDT |
0.2554 USDT |
| 2024-02-17 |
0.2275 USDT |
238,153.6200 |
0.2194 USDT |
0.2179 USDT |
0.2212 USDT |
0.2297 USDT |
| 2024-02-16 |
0.2307 USDT |
253,737.9900 |
0.2286 USDT |
0.2277 USDT |
0.2301 USDT |
0.2305 USDT |
| 2024-02-15 |
0.2341 USDT |
283,458.4700 |
0.2356 USDT |
0.2266 USDT |
0.2280 USDT |
0.2276 USDT |
| 2024-02-14 |
0.2383 USDT |
260,260.9300 |
0.2395 USDT |
0.2385 USDT |
0.2432 USDT |
0.2466 USDT |
| 2024-02-13 |
0.2305 USDT |
259,481.6900 |
0.2278 USDT |
0.2272 USDT |
0.2304 USDT |
0.2350 USDT |
| 2024-02-12 |
0.2123 USDT |
247,447.5200 |
0.2203 USDT |
0.2195 USDT |
0.2269 USDT |
0.2301 USDT |
| 2024-02-11 |
0.2122 USDT |
220,016.1700 |
0.2134 USDT |
0.2129 USDT |
0.2150 USDT |
0.2153 USDT |
| 2024-02-10 |
0.1981 USDT |
215,023.8200 |
0.1949 USDT |
0.1941 USDT |
0.1961 USDT |
0.2094 USDT |
| 2024-02-09 |
0.2052 USDT |
3,808,692.1900 |
0.2077 USDT |
0.1980 USDT |
0.2017 USDT |
0.2023 USDT |