Identifier on DigiFinex: ctb_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-23 |
24.0297 USDT |
1,952.2608 |
23.9507 USDT |
23.4647 USDT |
23.8854 USDT |
23.7153 USDT |
| 2025-01-22 |
23.9990 USDT |
963.4481 |
23.7123 USDT |
23.2227 USDT |
23.5951 USDT |
23.8200 USDT |
| 2025-01-21 |
24.1299 USDT |
1,791.3543 |
24.2566 USDT |
23.6443 USDT |
24.1216 USDT |
24.1326 USDT |
| 2025-01-20 |
23.9321 USDT |
152.5870 |
23.5690 USDT |
23.2491 USDT |
23.7827 USDT |
23.3725 USDT |
| 2025-01-19 |
24.2965 USDT |
1,664.2465 |
24.2855 USDT |
24.0485 USDT |
24.4281 USDT |
24.2763 USDT |
| 2025-01-18 |
23.8406 USDT |
159.6632 |
23.7276 USDT |
23.6860 USDT |
24.1432 USDT |
23.8792 USDT |
| 2025-01-17 |
24.1708 USDT |
872.4260 |
24.6912 USDT |
23.5566 USDT |
24.7510 USDT |
24.4380 USDT |
| 2025-01-16 |
24.0695 USDT |
962.5718 |
23.6566 USDT |
23.0211 USDT |
23.8463 USDT |
24.0194 USDT |
| 2025-01-15 |
24.0308 USDT |
163.6779 |
24.4402 USDT |
24.1092 USDT |
24.8332 USDT |
24.3437 USDT |
| 2025-01-14 |
24.1411 USDT |
122.5615 |
23.8001 USDT |
23.6212 USDT |
24.0489 USDT |
23.6212 USDT |
| 2025-01-13 |
23.7979 USDT |
699.9815 |
23.7949 USDT |
23.0511 USDT |
24.3327 USDT |
23.6921 USDT |
| 2025-01-12 |
24.0897 USDT |
10.2498 |
23.5323 USDT |
23.4770 USDT |
23.6576 USDT |
23.6079 USDT |
| 2025-01-11 |
24.0849 USDT |
507.0486 |
24.2649 USDT |
23.6673 USDT |
24.4624 USDT |
23.8485 USDT |
| 2025-01-10 |
24.3120 USDT |
487.6329 |
23.9123 USDT |
23.5312 USDT |
23.8738 USDT |
23.8528 USDT |
| 2025-01-09 |
24.0907 USDT |
330.2547 |
24.1774 USDT |
23.0108 USDT |
24.1535 USDT |
23.9722 USDT |
| 2025-01-08 |
24.1240 USDT |
77.6024 |
24.5613 USDT |
24.1837 USDT |
24.9850 USDT |
24.5920 USDT |
| 2025-01-07 |
22.2418 USDT |
694.6091 |
23.4123 USDT |
23.0037 USDT |
23.2803 USDT |
23.2803 USDT |
| 2025-01-06 |
16.6733 USDT |
109.7241 |
19.5116 USDT |
19.2231 USDT |
20.1448 USDT |
20.1370 USDT |
| 2025-01-05 |
15.4505 USDT |
109.0406 |
15.7020 USDT |
15.6490 USDT |
15.8042 USDT |
15.7006 USDT |
| 2025-01-04 |
15.5412 USDT |
2,253.3742 |
15.2210 USDT |
15.2210 USDT |
15.3802 USDT |
15.5336 USDT |
| 2025-01-03 |
15.4979 USDT |
347.9661 |
15.3643 USDT |
15.3621 USDT |
15.6993 USDT |
15.5931 USDT |
| 2025-01-02 |
15.5212 USDT |
2,575.3357 |
15.6932 USDT |
15.0150 USDT |
15.5438 USDT |
15.6920 USDT |
| 2025-01-01 |
15.4486 USDT |
1,401.6936 |
15.7771 USDT |
15.3230 USDT |
15.4845 USDT |
15.4005 USDT |
| 2024-12-31 |
15.4547 USDT |
2,476.1902 |
15.3743 USDT |
15.0046 USDT |
15.2305 USDT |
15.2083 USDT |
| 2024-12-30 |
15.4968 USDT |
40.2533 |
15.7265 USDT |
15.6873 USDT |
15.7608 USDT |
15.7278 USDT |
| 2024-12-29 |
15.3092 USDT |
253.8127 |
15.2473 USDT |
15.0670 USDT |
15.5412 USDT |
15.4976 USDT |
| 2024-12-28 |
15.7152 USDT |
77.3058 |
15.7428 USDT |
15.6756 USDT |
15.7715 USDT |
15.7167 USDT |
| 2024-12-27 |
15.5578 USDT |
2.5692 |
15.8480 USDT |
15.8480 USDT |
15.8480 USDT |
15.8480 USDT |
| 2024-12-26 |
12.6570 USDT |
147.3112 |
15.5076 USDT |
15.2792 USDT |
15.5198 USDT |
15.4250 USDT |
| 2024-12-25 |
8.5076 USDT |
109.2198 |
8.3116 USDT |
8.3116 USDT |
8.3721 USDT |
8.3657 USDT |
| 2024-12-24 |
8.4834 USDT |
2,437.0849 |
8.5910 USDT |
8.3356 USDT |
8.5263 USDT |
8.6380 USDT |
| 2024-12-23 |
8.4985 USDT |
402.1944 |
8.3485 USDT |
8.0762 USDT |
8.3485 USDT |
8.1154 USDT |
| 2024-12-22 |
8.4744 USDT |
260.3071 |
8.6253 USDT |
8.5545 USDT |
8.9041 USDT |
8.5899 USDT |
| 2024-12-21 |
8.5874 USDT |
2,155.2324 |
8.0286 USDT |
8.0001 USDT |
8.6066 USDT |
8.4904 USDT |
| 2024-12-20 |
8.5965 USDT |
2,402.1406 |
8.3353 USDT |
8.2490 USDT |
8.8291 USDT |
8.7508 USDT |
| 2024-12-19 |
8.6280 USDT |
1,888.8600 |
8.4738 USDT |
8.0439 USDT |
8.5919 USDT |
8.6676 USDT |
| 2024-12-18 |
8.4109 USDT |
1,617.8042 |
8.0484 USDT |
8.0023 USDT |
8.3831 USDT |
8.1234 USDT |
| 2024-12-17 |
8.4691 USDT |
2,578.3350 |
8.4237 USDT |
8.3226 USDT |
8.5627 USDT |
8.7442 USDT |
| 2024-12-16 |
8.3950 USDT |
113.0258 |
8.2226 USDT |
8.2226 USDT |
8.4020 USDT |
8.3616 USDT |
| 2024-12-15 |
7.9867 USDT |
195.2717 |
8.5204 USDT |
8.2370 USDT |
8.5261 USDT |
8.2776 USDT |
| 2024-12-14 |
6.0547 USDT |
1,326.1561 |
6.0542 USDT |
5.4166 USDT |
5.6337 USDT |
5.4448 USDT |
| 2024-12-13 |
6.0724 USDT |
1,473.1262 |
6.0081 USDT |
5.8338 USDT |
5.9903 USDT |
6.0330 USDT |
| 2024-12-12 |
6.5791 USDT |
1,242.1675 |
6.8433 USDT |
5.8634 USDT |
6.1162 USDT |
6.1162 USDT |
| 2024-12-11 |
6.5302 USDT |
30.5221 |
6.5692 USDT |
6.5214 USDT |
6.5692 USDT |
6.5214 USDT |
| 2024-12-10 |
1.6823 USDT |
0.0000 |
2.0000 USDT |
2.0000 USDT |
2.0000 USDT |
2.0000 USDT |
| 2024-12-09 |
1.0981 USDT |
0.0000 |
0.5122 USDT |
0.5122 USDT |
0.5122 USDT |
0.5122 USDT |
| 2024-12-08 |
1.7263 USDT |
53.1369 |
2.9786 USDT |
1.1000 USDT |
1.1704 USDT |
1.1704 USDT |
| 2024-12-07 |
2.3175 USDT |
0.0000 |
2.9786 USDT |
2.9786 USDT |
2.9786 USDT |
2.9786 USDT |
| 2024-12-06 |
3.7071 USDT |
412.8250 |
2.8184 USDT |
2.0001 USDT |
2.7946 USDT |
2.9500 USDT |
| 2024-12-05 |
25.6621 USDT |
7.9528 |
6.6690 USDT |
6.6672 USDT |
6.6820 USDT |
6.6783 USDT |