Identifier on DigiFinex: cgpt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-26 |
0.0598 USDT |
117,180.3200 |
0.0596 USDT |
0.0590 USDT |
0.0597 USDT |
0.0593 USDT |
| 2025-10-25 |
0.0575 USDT |
11,113,067.0200 |
0.0577 USDT |
0.0565 USDT |
0.0574 USDT |
0.0596 USDT |
| 2025-10-24 |
0.0551 USDT |
129,205.6800 |
0.0543 USDT |
0.0539 USDT |
0.0544 USDT |
0.0543 USDT |
| 2025-10-23 |
0.0541 USDT |
502,045.1000 |
0.0548 USDT |
0.0540 USDT |
0.0548 USDT |
0.0543 USDT |
| 2025-10-22 |
0.0548 USDT |
129,729.4900 |
0.0522 USDT |
0.0521 USDT |
0.0525 USDT |
0.0524 USDT |
| 2025-10-21 |
0.0571 USDT |
140,404.0100 |
0.0583 USDT |
0.0581 USDT |
0.0586 USDT |
0.0583 USDT |
| 2025-10-20 |
0.0580 USDT |
5,012,939.2100 |
0.0572 USDT |
0.0557 USDT |
0.0569 USDT |
0.0588 USDT |
| 2025-10-19 |
0.0561 USDT |
4,780,790.7700 |
0.0563 USDT |
0.0548 USDT |
0.0558 USDT |
0.0573 USDT |
| 2025-10-18 |
0.0562 USDT |
13,757.2700 |
0.0562 USDT |
0.0562 USDT |
0.0565 USDT |
0.0563 USDT |
| 2025-10-17 |
0.0557 USDT |
11,079,545.5300 |
0.0551 USDT |
0.0527 USDT |
0.0540 USDT |
0.0558 USDT |
| 2025-10-16 |
0.0598 USDT |
416,460.2300 |
0.0587 USDT |
0.0579 USDT |
0.0587 USDT |
0.0580 USDT |
| 2025-10-15 |
0.0613 USDT |
7,293,732.3000 |
0.0619 USDT |
0.0589 USDT |
0.0603 USDT |
0.0600 USDT |
| 2025-10-14 |
0.0614 USDT |
5,461,272.7400 |
0.0586 USDT |
0.0578 USDT |
0.0592 USDT |
0.0602 USDT |
| 2025-10-13 |
0.0624 USDT |
12,181,656.5700 |
0.0635 USDT |
0.0607 USDT |
0.0628 USDT |
0.0645 USDT |
| 2025-10-12 |
0.0561 USDT |
7,049,225.1700 |
0.0539 USDT |
0.0538 USDT |
0.0552 USDT |
0.0610 USDT |
| 2025-10-11 |
0.0584 USDT |
279,496.4700 |
0.0580 USDT |
0.0579 USDT |
0.0590 USDT |
0.0588 USDT |
| 2025-10-10 |
0.0795 USDT |
5,978,847.0300 |
0.0800 USDT |
0.0787 USDT |
0.0804 USDT |
0.0804 USDT |
| 2025-10-09 |
0.0814 USDT |
111,138.5700 |
0.0787 USDT |
0.0786 USDT |
0.0792 USDT |
0.0792 USDT |
| 2025-10-08 |
0.0811 USDT |
7,781,182.1300 |
0.0804 USDT |
0.0793 USDT |
0.0808 USDT |
0.0825 USDT |
| 2025-10-07 |
0.0829 USDT |
8,541,813.5200 |
0.0864 USDT |
0.0794 USDT |
0.0812 USDT |
0.0805 USDT |
| 2025-10-06 |
0.0826 USDT |
570,091.6000 |
0.0836 USDT |
0.0831 USDT |
0.0844 USDT |
0.0840 USDT |
| 2025-10-05 |
0.0834 USDT |
161,116.8900 |
0.0837 USDT |
0.0837 USDT |
0.0843 USDT |
0.0840 USDT |
| 2025-10-04 |
0.0833 USDT |
3,574,134.6600 |
0.0833 USDT |
0.0811 USDT |
0.0822 USDT |
0.0823 USDT |
| 2025-10-03 |
0.0843 USDT |
80,120.1700 |
0.0854 USDT |
0.0846 USDT |
0.0857 USDT |
0.0847 USDT |
| 2025-10-02 |
0.0836 USDT |
4,464,122.6900 |
0.0842 USDT |
0.0818 USDT |
0.0835 USDT |
0.0847 USDT |
| 2025-10-01 |
0.0777 USDT |
5,769,315.2300 |
0.0763 USDT |
0.0762 USDT |
0.0771 USDT |
0.0806 USDT |
| 2025-09-30 |
0.0785 USDT |
122,244.6400 |
0.0783 USDT |
0.0769 USDT |
0.0783 USDT |
0.0775 USDT |
| 2025-09-29 |
0.0791 USDT |
5,241,707.5600 |
0.0793 USDT |
0.0773 USDT |
0.0790 USDT |
0.0782 USDT |
| 2025-09-28 |
0.0780 USDT |
88,533.0900 |
0.0793 USDT |
0.0789 USDT |
0.0794 USDT |
0.0791 USDT |
| 2025-09-27 |
0.0794 USDT |
358,252.0600 |
0.0786 USDT |
0.0784 USDT |
0.0800 USDT |
0.0791 USDT |
| 2025-09-26 |
0.0779 USDT |
169.2500 |
0.0795 USDT |
0.0795 USDT |
0.0795 USDT |
0.0795 USDT |
| 2025-09-25 |
0.0792 USDT |
350,148.3800 |
0.0774 USDT |
0.0768 USDT |
0.0776 USDT |
0.0773 USDT |
| 2025-09-24 |
0.0822 USDT |
3,938,466.4900 |
0.0810 USDT |
0.0792 USDT |
0.0815 USDT |
0.0842 USDT |
| 2025-09-23 |
0.0820 USDT |
79,344.7100 |
0.0824 USDT |
0.0816 USDT |
0.0825 USDT |
0.0819 USDT |
| 2025-09-22 |
0.0884 USDT |
158,508.2400 |
0.0828 USDT |
0.0819 USDT |
0.0830 USDT |
0.0821 USDT |
| 2025-09-21 |
0.0962 USDT |
5,061,160.7500 |
0.0924 USDT |
0.0922 USDT |
0.0931 USDT |
0.0963 USDT |
| 2025-09-20 |
0.0921 USDT |
1,209,991.0500 |
0.0911 USDT |
0.0910 USDT |
0.0918 USDT |
0.0925 USDT |
| 2025-09-19 |
0.0968 USDT |
1,656,663.7700 |
0.0974 USDT |
0.0931 USDT |
0.0936 USDT |
0.0936 USDT |
| 2025-09-18 |
0.0977 USDT |
101,717.8200 |
0.0978 USDT |
0.0973 USDT |
0.0983 USDT |
0.0978 USDT |
| 2025-09-17 |
0.0949 USDT |
3,284,121.6800 |
0.0939 USDT |
0.0921 USDT |
0.0938 USDT |
0.0978 USDT |
| 2025-09-16 |
0.0948 USDT |
5,414,986.7300 |
0.0918 USDT |
0.0903 USDT |
0.0916 USDT |
0.0976 USDT |
| 2025-09-15 |
0.0947 USDT |
2,073,063.8200 |
0.0967 USDT |
0.0911 USDT |
0.0917 USDT |
0.0913 USDT |
| 2025-09-14 |
0.0986 USDT |
12,844.7600 |
0.0963 USDT |
0.0962 USDT |
0.0968 USDT |
0.0966 USDT |
| 2025-09-13 |
0.1009 USDT |
4,719.9700 |
0.1000 USDT |
0.0996 USDT |
0.1001 USDT |
0.0996 USDT |
| 2025-09-12 |
0.1002 USDT |
3,636,706.9000 |
0.1002 USDT |
0.0969 USDT |
0.0981 USDT |
0.1002 USDT |
| 2025-09-11 |
0.0984 USDT |
885.9800 |
0.1025 USDT |
0.1024 USDT |
0.1025 USDT |
0.1024 USDT |
| 2025-09-10 |
0.0985 USDT |
4,808,489.8400 |
0.0980 USDT |
0.0964 USDT |
0.0984 USDT |
0.1001 USDT |
| 2025-09-09 |
0.0928 USDT |
814,279.6800 |
0.0914 USDT |
0.0894 USDT |
0.0920 USDT |
0.0904 USDT |
| 2025-09-08 |
0.0840 USDT |
6,926,428.5300 |
0.0833 USDT |
0.0826 USDT |
0.0839 USDT |
0.0852 USDT |
| 2025-09-07 |
0.0803 USDT |
2,565,699.4700 |
0.0801 USDT |
0.0789 USDT |
0.0795 USDT |
0.0796 USDT |