Identifier on DigiFinex: ctb_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
355.9809 USDT |
4.6700 |
357.0500 USDT |
354.9000 USDT |
357.2500 USDT |
355.7500 USDT |
| 2025-12-04 |
355.9470 USDT |
8.4400 |
357.0000 USDT |
354.6000 USDT |
357.1500 USDT |
354.6000 USDT |
| 2025-12-03 |
356.0365 USDT |
3.7400 |
356.3000 USDT |
355.3000 USDT |
357.0500 USDT |
356.1000 USDT |
| 2025-12-02 |
356.0368 USDT |
4.6800 |
356.1500 USDT |
355.1000 USDT |
357.4000 USDT |
357.4000 USDT |
| 2025-12-01 |
356.0559 USDT |
138.5400 |
357.4500 USDT |
354.5500 USDT |
357.1500 USDT |
356.8000 USDT |
| 2025-11-30 |
355.9737 USDT |
60.4200 |
356.9500 USDT |
354.5500 USDT |
356.7500 USDT |
354.5500 USDT |
| 2025-11-29 |
355.9830 USDT |
99.8800 |
357.0500 USDT |
354.5500 USDT |
357.2000 USDT |
356.6500 USDT |
| 2025-11-28 |
355.9598 USDT |
129.8200 |
355.5000 USDT |
354.5500 USDT |
356.8000 USDT |
355.5000 USDT |
| 2025-11-27 |
356.0076 USDT |
3.1200 |
354.8500 USDT |
354.8500 USDT |
356.9500 USDT |
355.5000 USDT |
| 2025-11-26 |
355.9905 USDT |
3.9500 |
356.0000 USDT |
354.7000 USDT |
356.8000 USDT |
356.7500 USDT |
| 2025-11-25 |
356.0395 USDT |
2.6100 |
356.2000 USDT |
355.9000 USDT |
357.2500 USDT |
357.2500 USDT |
| 2025-11-24 |
356.0252 USDT |
5.1200 |
354.8000 USDT |
354.6500 USDT |
356.8000 USDT |
356.2000 USDT |
| 2025-11-23 |
355.9960 USDT |
112.9400 |
354.9500 USDT |
354.5500 USDT |
357.1500 USDT |
356.2500 USDT |
| 2025-11-22 |
355.9966 USDT |
116.1000 |
355.3000 USDT |
354.5500 USDT |
357.0500 USDT |
357.4500 USDT |
| 2025-11-21 |
356.0032 USDT |
97.8500 |
356.8000 USDT |
354.5500 USDT |
357.1500 USDT |
355.3500 USDT |
| 2025-11-20 |
355.9264 USDT |
131.6300 |
357.1500 USDT |
354.5500 USDT |
356.6500 USDT |
355.9500 USDT |
| 2025-11-19 |
356.0404 USDT |
9.1700 |
356.2000 USDT |
354.6000 USDT |
357.4000 USDT |
355.7000 USDT |
| 2025-11-18 |
356.0269 USDT |
142.9900 |
356.0000 USDT |
354.5500 USDT |
355.9500 USDT |
355.9500 USDT |
| 2025-11-17 |
356.0334 USDT |
75.4800 |
356.4500 USDT |
354.5500 USDT |
355.5500 USDT |
355.4500 USDT |
| 2025-11-16 |
355.9996 USDT |
102.0200 |
357.1500 USDT |
354.5500 USDT |
357.1000 USDT |
355.9500 USDT |
| 2025-11-15 |
356.0458 USDT |
111.2200 |
355.2500 USDT |
354.5500 USDT |
357.1000 USDT |
356.1500 USDT |
| 2025-11-14 |
356.0317 USDT |
137.5900 |
355.9500 USDT |
354.5500 USDT |
356.7500 USDT |
355.5500 USDT |
| 2025-11-13 |
356.0320 USDT |
7.7000 |
356.1000 USDT |
354.7500 USDT |
357.4500 USDT |
355.8000 USDT |
| 2025-11-12 |
355.9794 USDT |
167.2900 |
356.9000 USDT |
354.5500 USDT |
356.8500 USDT |
355.3500 USDT |
| 2025-11-11 |
356.0326 USDT |
0.3900 |
355.3500 USDT |
354.9500 USDT |
355.3500 USDT |
355.1500 USDT |
| 2025-11-10 |
356.0427 USDT |
9.2300 |
356.3500 USDT |
354.7000 USDT |
357.2000 USDT |
355.3500 USDT |
| 2025-11-09 |
356.0219 USDT |
6.1300 |
356.3500 USDT |
354.8500 USDT |
357.2000 USDT |
355.8000 USDT |
| 2025-11-08 |
356.0641 USDT |
8.7000 |
355.9500 USDT |
354.8500 USDT |
357.3000 USDT |
355.6500 USDT |
| 2025-11-07 |
355.9823 USDT |
2.5600 |
355.1500 USDT |
355.1500 USDT |
357.0000 USDT |
355.5500 USDT |
| 2025-11-06 |
355.9454 USDT |
139.5800 |
356.4500 USDT |
354.5500 USDT |
356.8500 USDT |
357.2500 USDT |
| 2025-11-05 |
355.9435 USDT |
8.1700 |
355.8500 USDT |
354.8500 USDT |
357.1000 USDT |
356.7500 USDT |
| 2025-11-04 |
356.0146 USDT |
139.0500 |
356.5500 USDT |
354.5500 USDT |
357.0000 USDT |
355.9000 USDT |
| 2025-11-03 |
356.0420 USDT |
9.2700 |
355.8000 USDT |
354.5500 USDT |
357.4500 USDT |
355.0000 USDT |
| 2025-11-02 |
355.9725 USDT |
141.2400 |
355.6500 USDT |
354.5500 USDT |
357.0500 USDT |
356.1500 USDT |
| 2025-11-01 |
356.7085 USDT |
127.5500 |
357.7500 USDT |
354.6000 USDT |
357.1000 USDT |
356.9500 USDT |
| 2025-10-31 |
348.0574 USDT |
39.9900 |
346.9500 USDT |
344.5500 USDT |
357.9000 USDT |
358.4000 USDT |
| 2025-10-30 |
344.6704 USDT |
105.3200 |
346.9000 USDT |
344.5500 USDT |
346.2500 USDT |
346.2500 USDT |
| 2025-10-29 |
334.6115 USDT |
86.0900 |
329.9000 USDT |
328.5500 USDT |
329.9000 USDT |
340.4500 USDT |
| 2025-10-28 |
312.2522 USDT |
0.0000 |
329.9000 USDT |
329.9000 USDT |
329.9000 USDT |
329.9000 USDT |
| 2025-10-27 |
314.2944 USDT |
0.0000 |
315.8000 USDT |
315.8000 USDT |
315.8000 USDT |
315.8000 USDT |
| 2025-10-26 |
309.6965 USDT |
6.9990 |
312.7000 USDT |
310.7000 USDT |
313.4000 USDT |
310.7000 USDT |
| 2025-10-25 |
299.1492 USDT |
0.6500 |
308.2000 USDT |
306.6000 USDT |
308.2000 USDT |
308.2000 USDT |
| 2025-10-24 |
288.9816 USDT |
4.5930 |
289.2000 USDT |
287.6000 USDT |
290.2000 USDT |
289.3000 USDT |
| 2025-10-23 |
289.0071 USDT |
5.6040 |
289.4000 USDT |
287.6000 USDT |
290.4000 USDT |
288.8000 USDT |
| 2025-10-22 |
288.9969 USDT |
0.5580 |
290.1000 USDT |
288.1000 USDT |
290.1000 USDT |
288.4000 USDT |
| 2025-10-21 |
288.9990 USDT |
0.6470 |
288.6000 USDT |
288.1000 USDT |
290.3000 USDT |
289.9000 USDT |
| 2025-10-20 |
178.2676 USDT |
0.0360 |
288.2000 USDT |
288.2000 USDT |
288.2000 USDT |
288.2000 USDT |
| 2025-10-19 |
286.3998 USDT |
113.7990 |
283.7000 USDT |
283.6000 USDT |
286.4000 USDT |
289.0000 USDT |
| 2025-10-18 |
287.6688 USDT |
0.1389 |
286.0000 USDT |
284.0000 USDT |
284.5000 USDT |
288.0000 USDT |
| 2025-10-17 |
287.5689 USDT |
0.0000 |
286.0000 USDT |
286.0000 USDT |
286.0000 USDT |
286.0000 USDT |