Identifier on DigiFinex: cgpt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-23 |
0.0607 USDT |
47,407.7033 |
0.0622 USDT |
0.0608 USDT |
0.0624 USDT |
0.0614 USDT |
| 2023-07-22 |
0.0601 USDT |
82,578.7451 |
0.0614 USDT |
0.0591 USDT |
0.0605 USDT |
0.0608 USDT |
| 2023-07-21 |
0.0615 USDT |
91,880.3930 |
0.0607 USDT |
0.0590 USDT |
0.0596 USDT |
0.0592 USDT |
| 2023-07-20 |
0.0623 USDT |
48,722.8952 |
0.0629 USDT |
0.0611 USDT |
0.0634 USDT |
0.0618 USDT |
| 2023-07-19 |
0.0626 USDT |
88,384.1458 |
0.0633 USDT |
0.0599 USDT |
0.0616 USDT |
0.0618 USDT |
| 2023-07-18 |
0.0628 USDT |
68,186.7575 |
0.0647 USDT |
0.0607 USDT |
0.0624 USDT |
0.0608 USDT |
| 2023-07-17 |
0.0638 USDT |
72,375.0702 |
0.0630 USDT |
0.0611 USDT |
0.0632 USDT |
0.0626 USDT |
| 2023-07-16 |
0.0661 USDT |
94,850.6457 |
0.0653 USDT |
0.0620 USDT |
0.0650 USDT |
0.0632 USDT |
| 2023-07-15 |
0.0701 USDT |
74,460.2480 |
0.0690 USDT |
0.0673 USDT |
0.0700 USDT |
0.0705 USDT |
| 2023-07-14 |
0.0717 USDT |
56,370.3512 |
0.0726 USDT |
0.0704 USDT |
0.0728 USDT |
0.0705 USDT |
| 2023-07-13 |
0.0721 USDT |
74,066.5750 |
0.0711 USDT |
0.0688 USDT |
0.0709 USDT |
0.0704 USDT |
| 2023-07-12 |
0.0724 USDT |
67,274.8530 |
0.0719 USDT |
0.0701 USDT |
0.0712 USDT |
0.0730 USDT |
| 2023-07-11 |
0.0733 USDT |
54,580.7775 |
0.0723 USDT |
0.0706 USDT |
0.0712 USDT |
0.0727 USDT |
| 2023-07-10 |
0.0744 USDT |
70,627.2670 |
0.0742 USDT |
0.0719 USDT |
0.0733 USDT |
0.0723 USDT |
| 2023-07-09 |
0.0743 USDT |
68,282.6782 |
0.0743 USDT |
0.0717 USDT |
0.0736 USDT |
0.0728 USDT |
| 2023-07-08 |
0.0733 USDT |
55,409.5342 |
0.0735 USDT |
0.0707 USDT |
0.0724 USDT |
0.0736 USDT |
| 2023-07-07 |
0.0744 USDT |
54,275.3216 |
0.0763 USDT |
0.0732 USDT |
0.0755 USDT |
0.0734 USDT |
| 2023-07-06 |
0.0774 USDT |
69,912.2865 |
0.0746 USDT |
0.0734 USDT |
0.0758 USDT |
0.0744 USDT |
| 2023-07-05 |
0.0806 USDT |
80,434.4069 |
0.0810 USDT |
0.0771 USDT |
0.0795 USDT |
0.0793 USDT |
| 2023-07-04 |
0.0807 USDT |
66,313.7000 |
0.0839 USDT |
0.0812 USDT |
0.0832 USDT |
0.0828 USDT |
| 2023-07-03 |
0.0794 USDT |
60,091.5399 |
0.0791 USDT |
0.0786 USDT |
0.0808 USDT |
0.0804 USDT |
| 2023-07-02 |
0.0783 USDT |
76,244.0501 |
0.0781 USDT |
0.0763 USDT |
0.0787 USDT |
0.0772 USDT |
| 2023-07-01 |
0.0786 USDT |
50,620.2347 |
0.0775 USDT |
0.0766 USDT |
0.0773 USDT |
0.0766 USDT |
| 2023-06-30 |
0.0822 USDT |
59,278.0542 |
0.0799 USDT |
0.0768 USDT |
0.0793 USDT |
0.0780 USDT |
| 2023-06-29 |
0.0852 USDT |
66,602.0404 |
0.0852 USDT |
0.0823 USDT |
0.0860 USDT |
0.0872 USDT |
| 2023-06-28 |
0.0878 USDT |
61,990.0133 |
0.0884 USDT |
0.0841 USDT |
0.0863 USDT |
0.0872 USDT |
| 2023-06-27 |
0.0887 USDT |
55,306.8345 |
0.0872 USDT |
0.0865 USDT |
0.0888 USDT |
0.0892 USDT |
| 2023-06-26 |
0.0906 USDT |
58,943.2400 |
0.0866 USDT |
0.0857 USDT |
0.0889 USDT |
0.0872 USDT |
| 2023-06-25 |
0.0928 USDT |
47,661.9695 |
0.0964 USDT |
0.0927 USDT |
0.0946 USDT |
0.0955 USDT |
| 2023-06-24 |
0.0945 USDT |
42,096.6435 |
0.0928 USDT |
0.0901 USDT |
0.0916 USDT |
0.0909 USDT |
| 2023-06-23 |
0.0951 USDT |
41,218.9880 |
0.0956 USDT |
0.0942 USDT |
0.0951 USDT |
0.0992 USDT |
| 2023-06-22 |
0.0983 USDT |
62,747.7223 |
0.0965 USDT |
0.0925 USDT |
0.0954 USDT |
0.0974 USDT |
| 2023-06-21 |
0.0979 USDT |
57,754.8680 |
0.0974 USDT |
0.0967 USDT |
0.1037 USDT |
0.1036 USDT |
| 2023-06-20 |
0.0971 USDT |
59,208.4505 |
0.0957 USDT |
0.0946 USDT |
0.0973 USDT |
0.0996 USDT |
| 2023-06-19 |
0.0959 USDT |
54,912.9597 |
0.0987 USDT |
0.0960 USDT |
0.0999 USDT |
0.0960 USDT |
| 2023-06-18 |
0.0957 USDT |
72,284.7996 |
0.0982 USDT |
0.0945 USDT |
0.0963 USDT |
0.0952 USDT |
| 2023-06-17 |
0.0824 USDT |
70,406.6441 |
0.0852 USDT |
0.0844 USDT |
0.0867 USDT |
0.0863 USDT |
| 2023-06-16 |
0.0782 USDT |
64,243.1179 |
0.0773 USDT |
0.0765 USDT |
0.0807 USDT |
0.0807 USDT |
| 2023-06-15 |
0.0764 USDT |
77,326.5989 |
0.0732 USDT |
0.0732 USDT |
0.0768 USDT |
0.0789 USDT |
| 2023-06-14 |
0.0842 USDT |
108,123.3923 |
0.0840 USDT |
0.0751 USDT |
0.0825 USDT |
0.0752 USDT |
| 2023-06-13 |
0.0909 USDT |
47,063.4265 |
0.0898 USDT |
0.0890 USDT |
0.0915 USDT |
0.0905 USDT |
| 2023-06-12 |
0.0940 USDT |
64,875.6833 |
0.0937 USDT |
0.0888 USDT |
0.0925 USDT |
0.0935 USDT |
| 2023-06-11 |
0.0938 USDT |
49,419.2293 |
0.0964 USDT |
0.0928 USDT |
0.0950 USDT |
0.0995 USDT |
| 2023-06-10 |
0.0981 USDT |
62,890.2155 |
0.0925 USDT |
0.0905 USDT |
0.0923 USDT |
0.0921 USDT |
| 2023-06-09 |
0.1062 USDT |
56,536.8995 |
0.1096 USDT |
0.1050 USDT |
0.1089 USDT |
0.1071 USDT |
| 2023-06-08 |
0.1049 USDT |
36,820.2279 |
0.1039 USDT |
0.1021 USDT |
0.1025 USDT |
0.1025 USDT |
| 2023-06-07 |
0.1060 USDT |
43,797.5299 |
0.1039 USDT |
0.0999 USDT |
0.1021 USDT |
0.1028 USDT |
| 2023-06-06 |
0.1033 USDT |
39,503.8296 |
0.1040 USDT |
0.1036 USDT |
0.1072 USDT |
0.1072 USDT |
| 2023-06-05 |
0.1090 USDT |
44,875.0777 |
0.1042 USDT |
0.1007 USDT |
0.1024 USDT |
0.1020 USDT |
| 2023-06-04 |
0.1179 USDT |
31,300.4602 |
0.1155 USDT |
0.1140 USDT |
0.1153 USDT |
0.1147 USDT |