Identifier on Huobi: cgptusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-08 |
0.2509 USDT |
461,842.8900 CGPT |
0.2533 USDT |
0.2489 USDT |
0.2496 USDT |
0.2495 USDT |
| 2024-05-07 |
0.2537 USDT |
16,817,721.7125 CGPT |
0.2525 USDT |
0.2480 USDT |
0.2510 USDT |
0.2559 USDT |
| 2024-05-06 |
0.2623 USDT |
3,308,701.6255 CGPT |
0.2627 USDT |
0.2542 USDT |
0.2570 USDT |
0.2550 USDT |
| 2024-05-05 |
0.2545 USDT |
20,056,761.9863 CGPT |
0.2540 USDT |
0.2499 USDT |
0.2527 USDT |
0.2621 USDT |
| 2024-05-04 |
0.2510 USDT |
16,537,254.9595 CGPT |
0.2524 USDT |
0.2470 USDT |
0.2504 USDT |
0.2540 USDT |
| 2024-05-03 |
0.2306 USDT |
17,108,187.9414 CGPT |
0.2328 USDT |
0.2275 USDT |
0.2293 USDT |
0.2463 USDT |
| 2024-05-02 |
0.2253 USDT |
19,770,371.6271 CGPT |
0.2252 USDT |
0.2199 USDT |
0.2227 USDT |
0.2331 USDT |
| 2024-05-01 |
0.2112 USDT |
4,649,725.3408 CGPT |
0.2092 USDT |
0.2031 USDT |
0.2080 USDT |
0.2161 USDT |
| 2024-04-30 |
0.2327 USDT |
26,138,919.5322 CGPT |
0.2419 USDT |
0.2255 USDT |
0.2268 USDT |
0.2260 USDT |
| 2024-04-29 |
0.2421 USDT |
19,912,882.3096 CGPT |
0.2516 USDT |
0.2400 USDT |
0.2421 USDT |
0.2416 USDT |
| 2024-04-28 |
0.2481 USDT |
4,492,125.6763 CGPT |
0.2392 USDT |
0.2374 USDT |
0.2399 USDT |
0.2536 USDT |
| 2024-04-27 |
0.2351 USDT |
3,815,670.0136 CGPT |
0.2425 USDT |
0.2287 USDT |
0.2339 USDT |
0.2333 USDT |
| 2024-04-26 |
0.2468 USDT |
20,297,711.7018 CGPT |
0.2593 USDT |
0.2411 USDT |
0.2456 USDT |
0.2427 USDT |
| 2024-04-25 |
0.2588 USDT |
18,101,184.6242 CGPT |
0.2666 USDT |
0.2564 USDT |
0.2593 USDT |
0.2606 USDT |
| 2024-04-24 |
0.2744 USDT |
12,368,911.2131 CGPT |
0.2807 USDT |
0.2696 USDT |
0.2727 USDT |
0.2698 USDT |
| 2024-04-23 |
0.2983 USDT |
3,689,258.7053 CGPT |
0.3048 USDT |
0.2871 USDT |
0.2923 USDT |
0.2890 USDT |
| 2024-04-22 |
0.3022 USDT |
4,222,183.0191 CGPT |
0.2936 USDT |
0.2916 USDT |
0.2945 USDT |
0.3046 USDT |
| 2024-04-21 |
0.2962 USDT |
2,539,020.7525 CGPT |
0.2981 USDT |
0.2891 USDT |
0.2944 USDT |
0.3026 USDT |
| 2024-04-20 |
0.2786 USDT |
3,818,272.0046 CGPT |
0.2678 USDT |
0.2653 USDT |
0.2698 USDT |
0.2897 USDT |
| 2024-04-19 |
0.2572 USDT |
6,589,571.5689 CGPT |
0.2468 USDT |
0.2387 USDT |
0.2435 USDT |
0.2684 USDT |
| 2024-04-18 |
0.2397 USDT |
4,349,428.3010 CGPT |
0.2408 USDT |
0.2346 USDT |
0.2394 USDT |
0.2427 USDT |
| 2024-04-17 |
0.2461 USDT |
4,096,796.4404 CGPT |
0.2494 USDT |
0.2380 USDT |
0.2409 USDT |
0.2404 USDT |
| 2024-04-16 |
0.2363 USDT |
9,581,036.9741 CGPT |
0.2360 USDT |
0.2287 USDT |
0.2329 USDT |
0.2367 USDT |
| 2024-04-15 |
0.2543 USDT |
5,045,709.2651 CGPT |
0.2451 USDT |
0.2299 USDT |
0.2343 USDT |
0.2326 USDT |
| 2024-04-14 |
0.2431 USDT |
8,724,707.9626 CGPT |
0.2451 USDT |
0.2284 USDT |
0.2343 USDT |
0.2489 USDT |
| 2024-04-13 |
0.2673 USDT |
6,297,035.5984 CGPT |
0.2820 USDT |
0.2474 USDT |
0.2594 USDT |
0.2489 USDT |
| 2024-04-12 |
0.2948 USDT |
4,017,249.2356 CGPT |
0.3054 USDT |
0.2680 USDT |
0.2812 USDT |
0.2789 USDT |
| 2024-04-11 |
0.3094 USDT |
4,295,554.3482 CGPT |
0.3139 USDT |
0.2976 USDT |
0.3016 USDT |
0.3030 USDT |
| 2024-04-10 |
0.3146 USDT |
10,062,404.2303 CGPT |
0.3189 USDT |
0.3060 USDT |
0.3100 USDT |
0.3190 USDT |
| 2024-04-09 |
0.3331 USDT |
4,484,751.9114 CGPT |
0.3344 USDT |
0.3202 USDT |
0.3245 USDT |
0.3206 USDT |
| 2024-04-08 |
0.3162 USDT |
4,884,709.3238 CGPT |
0.3136 USDT |
0.3052 USDT |
0.3105 USDT |
0.3368 USDT |
| 2024-04-07 |
0.3233 USDT |
2,873,534.9694 CGPT |
0.3268 USDT |
0.3150 USDT |
0.3188 USDT |
0.3159 USDT |
| 2024-04-06 |
0.3230 USDT |
3,369,127.3946 CGPT |
0.3262 USDT |
0.3164 USDT |
0.3198 USDT |
0.3246 USDT |
| 2024-04-05 |
0.3254 USDT |
2,828,382.2090 CGPT |
0.3393 USDT |
0.3111 USDT |
0.3157 USDT |
0.3157 USDT |
| 2024-04-04 |
0.3329 USDT |
15,895,657.2952 CGPT |
0.3316 USDT |
0.3285 USDT |
0.3300 USDT |
0.3408 USDT |
| 2024-04-03 |
0.3490 USDT |
16,413,120.2860 CGPT |
0.3268 USDT |
0.3255 USDT |
0.3294 USDT |
0.3350 USDT |
| 2024-04-02 |
0.3356 USDT |
17,348,950.7061 CGPT |
0.3509 USDT |
0.3160 USDT |
0.3193 USDT |
0.3190 USDT |
| 2024-04-01 |
0.3798 USDT |
45,264,726.1835 CGPT |
0.3743 USDT |
0.3511 USDT |
0.3549 USDT |
0.3547 USDT |
| 2024-03-31 |
0.3828 USDT |
2,944,967.9838 CGPT |
0.3776 USDT |
0.3725 USDT |
0.3773 USDT |
0.3744 USDT |
| 2024-03-30 |
0.3702 USDT |
64,401,582.8307 CGPT |
0.3741 USDT |
0.3669 USDT |
0.3724 USDT |
0.3769 USDT |
| 2024-03-29 |
0.3811 USDT |
3,207,402.6131 CGPT |
0.3909 USDT |
0.3671 USDT |
0.3757 USDT |
0.3751 USDT |
| 2024-03-28 |
0.3932 USDT |
2,890,652.2720 CGPT |
0.3789 USDT |
0.3783 USDT |
0.3838 USDT |
0.3902 USDT |
| 2024-03-27 |
0.3882 USDT |
3,812,518.0234 CGPT |
0.3798 USDT |
0.3770 USDT |
0.3859 USDT |
0.3819 USDT |
| 2024-03-26 |
0.4343 USDT |
2,608,840.9267 CGPT |
0.4338 USDT |
0.4024 USDT |
0.4093 USDT |
0.4078 USDT |
| 2024-03-25 |
0.4192 USDT |
3,044,950.8445 CGPT |
0.4272 USDT |
0.4110 USDT |
0.4147 USDT |
0.4301 USDT |
| 2024-03-24 |
0.4094 USDT |
2,871,487.9443 CGPT |
0.4017 USDT |
0.3961 USDT |
0.3986 USDT |
0.4257 USDT |
| 2024-03-23 |
0.3980 USDT |
3,019,308.3272 CGPT |
0.3886 USDT |
0.3871 USDT |
0.3919 USDT |
0.4014 USDT |
| 2024-03-22 |
0.4186 USDT |
2,507,662.4889 CGPT |
0.4167 USDT |
0.3970 USDT |
0.4087 USDT |
0.4029 USDT |
| 2024-03-21 |
0.4392 USDT |
3,316,278.0140 CGPT |
0.4497 USDT |
0.4182 USDT |
0.4259 USDT |
0.4272 USDT |
| 2024-03-20 |
0.4059 USDT |
3,919,093.1597 CGPT |
0.3960 USDT |
0.3872 USDT |
0.3951 USDT |
0.4362 USDT |