Identifier on DigiFinex: ctb_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-02 |
58.0088 USDT |
198.3058 |
58.4039 USDT |
57.1063 USDT |
57.4696 USDT |
57.2060 USDT |
| 2025-05-01 |
58.3003 USDT |
590.5667 |
57.7855 USDT |
57.6134 USDT |
58.0975 USDT |
58.5290 USDT |
| 2025-04-30 |
58.1104 USDT |
548.8944 |
58.2734 USDT |
57.0227 USDT |
57.9737 USDT |
58.9897 USDT |
| 2025-04-29 |
58.0920 USDT |
270.6311 |
58.3116 USDT |
57.0919 USDT |
58.1645 USDT |
58.8003 USDT |
| 2025-04-28 |
58.0733 USDT |
207.8846 |
58.1095 USDT |
57.0986 USDT |
57.7913 USDT |
57.9597 USDT |
| 2025-04-27 |
58.1647 USDT |
163.6324 |
58.2947 USDT |
57.0013 USDT |
57.7731 USDT |
57.7577 USDT |
| 2025-04-26 |
57.8068 USDT |
40.6706 |
58.0003 USDT |
57.7133 USDT |
58.4530 USDT |
57.7838 USDT |
| 2025-04-25 |
57.6423 USDT |
4.7009 |
57.4256 USDT |
57.3998 USDT |
57.5601 USDT |
57.4227 USDT |
| 2025-04-24 |
55.3719 USDT |
1,743.3743 |
54.6685 USDT |
54.3064 USDT |
56.1047 USDT |
56.8938 USDT |
| 2025-04-23 |
53.6337 USDT |
1,639.1768 |
52.4522 USDT |
51.2536 USDT |
51.9660 USDT |
55.1935 USDT |
| 2025-04-22 |
52.2704 USDT |
90.9526 |
51.9990 USDT |
51.8210 USDT |
53.2807 USDT |
52.9247 USDT |
| 2025-04-21 |
48.5284 USDT |
1,077.0368 |
47.6134 USDT |
46.4479 USDT |
47.7398 USDT |
48.5410 USDT |
| 2025-04-20 |
46.7394 USDT |
1,233.3874 |
46.1991 USDT |
44.5777 USDT |
45.7477 USDT |
45.4908 USDT |
| 2025-04-19 |
46.8562 USDT |
1,738.7138 |
47.5051 USDT |
46.4898 USDT |
47.2060 USDT |
47.1952 USDT |
| 2025-04-18 |
43.9081 USDT |
52.3596 |
45.1803 USDT |
45.1780 USDT |
45.4429 USDT |
45.3790 USDT |
| 2025-04-17 |
43.1333 USDT |
768.5142 |
42.8103 USDT |
42.1411 USDT |
42.7497 USDT |
42.4612 USDT |
| 2025-04-16 |
42.8779 USDT |
34.2109 |
43.6006 USDT |
43.5402 USDT |
43.9696 USDT |
43.5402 USDT |
| 2025-04-15 |
43.2840 USDT |
8.3646 |
42.1540 USDT |
42.0278 USDT |
42.1961 USDT |
42.1452 USDT |
| 2025-04-14 |
42.9767 USDT |
412.3668 |
43.4592 USDT |
42.0175 USDT |
42.9990 USDT |
43.1363 USDT |
| 2025-04-13 |
42.8751 USDT |
781.0780 |
42.2015 USDT |
42.0926 USDT |
42.5240 USDT |
43.3593 USDT |
| 2025-04-12 |
42.9992 USDT |
10.8767 |
43.0696 USDT |
42.9927 USDT |
43.3776 USDT |
43.2082 USDT |
| 2025-04-11 |
43.2976 USDT |
58.9737 |
42.4058 USDT |
42.4058 USDT |
42.8728 USDT |
42.6919 USDT |
| 2025-04-10 |
43.0201 USDT |
29.7402 |
43.4659 USDT |
43.4659 USDT |
43.7922 USDT |
43.7291 USDT |
| 2025-04-09 |
42.8896 USDT |
491.4333 |
43.6818 USDT |
42.0739 USDT |
42.8247 USDT |
43.2078 USDT |
| 2025-04-08 |
42.8901 USDT |
786.2797 |
43.0383 USDT |
42.0094 USDT |
42.6290 USDT |
42.3779 USDT |
| 2025-04-07 |
42.9025 USDT |
8.6280 |
43.4272 USDT |
42.8475 USDT |
43.4879 USDT |
42.8475 USDT |
| 2025-04-06 |
42.8038 USDT |
19.0766 |
42.5558 USDT |
42.2570 USDT |
43.2590 USDT |
42.9299 USDT |
| 2025-04-05 |
43.0439 USDT |
19.3131 |
42.8434 USDT |
42.7357 USDT |
42.9142 USDT |
42.7545 USDT |
| 2025-04-04 |
43.1957 USDT |
36.2030 |
43.3772 USDT |
43.2654 USDT |
43.7405 USDT |
43.6330 USDT |
| 2025-04-03 |
43.0722 USDT |
68.4738 |
43.4490 USDT |
43.0723 USDT |
43.7149 USDT |
43.3870 USDT |
| 2025-04-02 |
42.7977 USDT |
51.0390 |
43.2833 USDT |
42.3875 USDT |
43.7252 USDT |
43.0227 USDT |
| 2025-04-01 |
43.1621 USDT |
1,058.6543 |
43.7519 USDT |
42.0670 USDT |
42.2758 USDT |
42.1974 USDT |
| 2025-03-31 |
43.1396 USDT |
1,195.2673 |
42.6952 USDT |
42.1093 USDT |
43.2047 USDT |
43.2506 USDT |
| 2025-03-30 |
43.1806 USDT |
707.9864 |
42.7350 USDT |
42.0123 USDT |
42.8817 USDT |
42.2337 USDT |
| 2025-03-29 |
43.0497 USDT |
7.6268 |
43.4585 USDT |
43.4322 USDT |
43.5630 USDT |
43.4322 USDT |
| 2025-03-28 |
42.6901 USDT |
573.3772 |
43.1902 USDT |
42.3620 USDT |
42.8747 USDT |
43.3574 USDT |
| 2025-03-27 |
43.0625 USDT |
970.1484 |
43.0905 USDT |
42.0188 USDT |
42.5500 USDT |
42.5500 USDT |
| 2025-03-26 |
42.9212 USDT |
987.7682 |
43.1014 USDT |
42.0057 USDT |
42.6062 USDT |
43.2773 USDT |
| 2025-03-25 |
43.0740 USDT |
400.3075 |
43.3275 USDT |
42.6107 USDT |
43.1548 USDT |
42.9904 USDT |
| 2025-03-24 |
43.0394 USDT |
18.4729 |
43.2633 USDT |
43.0166 USDT |
43.2633 USDT |
43.1298 USDT |
| 2025-03-23 |
43.0089 USDT |
579.7840 |
43.2653 USDT |
42.0666 USDT |
42.3831 USDT |
42.3831 USDT |
| 2025-03-22 |
43.2301 USDT |
866.3584 |
43.5320 USDT |
42.8652 USDT |
43.0941 USDT |
43.1816 USDT |
| 2025-03-21 |
43.1931 USDT |
35.1137 |
43.0851 USDT |
43.0107 USDT |
43.2327 USDT |
43.0107 USDT |
| 2025-03-20 |
42.9120 USDT |
530.8944 |
42.9953 USDT |
42.0000 USDT |
42.8264 USDT |
42.9414 USDT |
| 2025-03-19 |
42.8311 USDT |
58.6216 |
42.7976 USDT |
42.7451 USDT |
43.3687 USDT |
42.9187 USDT |
| 2025-03-18 |
42.8973 USDT |
2.8346 |
42.9506 USDT |
42.8641 USDT |
42.9506 USDT |
42.8641 USDT |
| 2025-03-17 |
43.1126 USDT |
1,121.2921 |
43.4612 USDT |
42.0625 USDT |
43.1569 USDT |
42.1899 USDT |
| 2025-03-16 |
43.0868 USDT |
7.1904 |
42.7125 USDT |
42.7125 USDT |
42.9174 USDT |
42.7504 USDT |
| 2025-03-15 |
43.0348 USDT |
378.1860 |
43.4519 USDT |
42.0719 USDT |
42.8562 USDT |
43.4189 USDT |
| 2025-03-14 |
43.2446 USDT |
15.4913 |
42.7256 USDT |
42.3361 USDT |
42.7667 USDT |
42.3985 USDT |