Identifier on DigiFinex: ctb_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-05 |
182.1421 USDT |
32.1060 |
185.2391 USDT |
185.2391 USDT |
187.7050 USDT |
187.4330 USDT |
| 2025-06-04 |
176.5137 USDT |
1,429.3750 |
179.8596 USDT |
172.0860 USDT |
175.8593 USDT |
182.4513 USDT |
| 2025-06-03 |
171.7348 USDT |
96.1972 |
171.1371 USDT |
166.7396 USDT |
172.2446 USDT |
171.0497 USDT |
| 2025-06-02 |
164.1647 USDT |
63.6012 |
167.4322 USDT |
166.7539 USDT |
168.3715 USDT |
167.5068 USDT |
| 2025-06-01 |
160.8458 USDT |
111.9520 |
166.0488 USDT |
165.6700 USDT |
167.1187 USDT |
166.1998 USDT |
| 2025-05-31 |
157.2168 USDT |
1,013.7406 |
156.7323 USDT |
156.2107 USDT |
160.0779 USDT |
160.4065 USDT |
| 2025-05-30 |
154.8881 USDT |
1,051.5507 |
149.7820 USDT |
149.0861 USDT |
157.1647 USDT |
157.0733 USDT |
| 2025-05-29 |
148.5175 USDT |
0.5990 |
148.0430 USDT |
148.0384 USDT |
148.9826 USDT |
148.9826 USDT |
| 2025-05-28 |
148.5273 USDT |
13.3011 |
148.1538 USDT |
148.0319 USDT |
148.9742 USDT |
148.0319 USDT |
| 2025-05-27 |
148.5101 USDT |
2.8926 |
148.8555 USDT |
148.0240 USDT |
148.9177 USDT |
148.3401 USDT |
| 2025-05-26 |
148.4958 USDT |
241.5662 |
148.7228 USDT |
148.0007 USDT |
148.9359 USDT |
148.1159 USDT |
| 2025-05-25 |
148.5359 USDT |
191.8045 |
148.5666 USDT |
148.0045 USDT |
148.2408 USDT |
148.2291 USDT |
| 2025-05-24 |
139.0564 USDT |
90.8618 |
148.9145 USDT |
148.0069 USDT |
148.8262 USDT |
148.6546 USDT |
| 2025-05-23 |
111.3643 USDT |
10.7609 |
148.5959 USDT |
148.0356 USDT |
148.9586 USDT |
148.7885 USDT |
| 2025-05-22 |
88.1135 USDT |
259.4955 |
88.6895 USDT |
87.0171 USDT |
87.6718 USDT |
87.6373 USDT |
| 2025-05-21 |
88.0735 USDT |
176.0045 |
87.3596 USDT |
87.0231 USDT |
88.0855 USDT |
87.3619 USDT |
| 2025-05-20 |
88.0511 USDT |
2.7039 |
87.3539 USDT |
87.3539 USDT |
88.7526 USDT |
88.7526 USDT |
| 2025-05-19 |
87.9478 USDT |
109.6984 |
87.6583 USDT |
87.0333 USDT |
88.0560 USDT |
88.3998 USDT |
| 2025-05-18 |
88.1767 USDT |
211.3425 |
87.8464 USDT |
87.0485 USDT |
88.4519 USDT |
88.6107 USDT |
| 2025-05-17 |
87.9642 USDT |
411.0578 |
88.1899 USDT |
87.0575 USDT |
87.9130 USDT |
87.3936 USDT |
| 2025-05-16 |
87.0691 USDT |
153.4274 |
87.5937 USDT |
87.0293 USDT |
87.9087 USDT |
87.3626 USDT |
| 2025-05-15 |
83.1872 USDT |
14.4956 |
85.6501 USDT |
84.4333 USDT |
85.6501 USDT |
84.4333 USDT |
| 2025-05-14 |
77.7234 USDT |
40.4841 |
83.3766 USDT |
82.6144 USDT |
83.4311 USDT |
82.6144 USDT |
| 2025-05-13 |
75.8445 USDT |
9.4194 |
72.5416 USDT |
71.6952 USDT |
72.6826 USDT |
72.4209 USDT |
| 2025-05-12 |
73.1429 USDT |
9.5028 |
71.8529 USDT |
71.1788 USDT |
71.8529 USDT |
71.3353 USDT |
| 2025-05-11 |
69.2707 USDT |
142.9371 |
68.5885 USDT |
66.8064 USDT |
69.9097 USDT |
68.7553 USDT |
| 2025-05-10 |
73.9535 USDT |
1,480.3971 |
74.5769 USDT |
73.2420 USDT |
76.1150 USDT |
82.0465 USDT |
| 2025-05-09 |
68.5740 USDT |
74.3569 |
70.5545 USDT |
70.4195 USDT |
71.2264 USDT |
71.1507 USDT |
| 2025-05-08 |
58.2078 USDT |
13.4425 |
58.1984 USDT |
57.9070 USDT |
58.6635 USDT |
58.5560 USDT |
| 2025-05-07 |
57.9296 USDT |
23.6926 |
57.6541 USDT |
57.4255 USDT |
58.9046 USDT |
58.9046 USDT |
| 2025-05-06 |
57.9716 USDT |
380.6371 |
57.9076 USDT |
57.0375 USDT |
57.7313 USDT |
58.4654 USDT |
| 2025-05-05 |
58.1864 USDT |
281.2896 |
57.5423 USDT |
57.0315 USDT |
57.9407 USDT |
58.7545 USDT |
| 2025-05-04 |
58.1443 USDT |
407.4620 |
58.3507 USDT |
57.2966 USDT |
58.2434 USDT |
57.7969 USDT |
| 2025-05-03 |
58.0396 USDT |
21.2567 |
58.5937 USDT |
58.3537 USDT |
58.5937 USDT |
58.4473 USDT |
| 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 |