Identifier on Huobi: cgptusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-04 |
0.0377 USDT |
29,346,620.3200 CGPT |
0.0379 USDT |
0.0369 USDT |
0.0377 USDT |
0.0374 USDT |
| 2025-12-03 |
0.0373 USDT |
26,067,827.9700 CGPT |
0.0369 USDT |
0.0365 USDT |
0.0371 USDT |
0.0367 USDT |
| 2025-12-02 |
0.0351 USDT |
33,425,374.7100 CGPT |
0.0352 USDT |
0.0348 USDT |
0.0351 USDT |
0.0349 USDT |
| 2025-12-01 |
0.0349 USDT |
22,155,348.1400 CGPT |
0.0369 USDT |
0.0338 USDT |
0.0350 USDT |
0.0347 USDT |
| 2025-11-30 |
0.0380 USDT |
8,673,231.6300 CGPT |
0.0382 USDT |
0.0377 USDT |
0.0380 USDT |
0.0379 USDT |
| 2025-11-29 |
0.0389 USDT |
46,687,333.3301 CGPT |
0.0388 USDT |
0.0382 USDT |
0.0387 USDT |
0.0383 USDT |
| 2025-11-28 |
0.0388 USDT |
67,489,963.2800 CGPT |
0.0395 USDT |
0.0374 USDT |
0.0379 USDT |
0.0386 USDT |
| 2025-11-27 |
0.0391 USDT |
38,158,440.1700 CGPT |
0.0389 USDT |
0.0385 USDT |
0.0389 USDT |
0.0399 USDT |
| 2025-11-26 |
0.0387 USDT |
65,304,135.7800 CGPT |
0.0402 USDT |
0.0375 USDT |
0.0381 USDT |
0.0391 USDT |
| 2025-11-25 |
0.0393 USDT |
37,253,810.1460 CGPT |
0.0394 USDT |
0.0388 USDT |
0.0393 USDT |
0.0397 USDT |
| 2025-11-24 |
0.0386 USDT |
42,067,638.5000 CGPT |
0.0384 USDT |
0.0380 USDT |
0.0386 USDT |
0.0381 USDT |
| 2025-11-23 |
0.0387 USDT |
17,160,387.5300 CGPT |
0.0383 USDT |
0.0380 USDT |
0.0385 USDT |
0.0389 USDT |
| 2025-11-22 |
0.0391 USDT |
5,476,277.0200 CGPT |
0.0389 USDT |
0.0387 USDT |
0.0394 USDT |
0.0392 USDT |
| 2025-11-21 |
0.0418 USDT |
3,430,348.3900 CGPT |
0.0415 USDT |
0.0412 USDT |
0.0425 USDT |
0.0424 USDT |
| 2025-11-20 |
0.0427 USDT |
111,233,466.7066 CGPT |
0.0414 USDT |
0.0401 USDT |
0.0416 USDT |
0.0416 USDT |
| 2025-11-19 |
0.0410 USDT |
54,697,932.4279 CGPT |
0.0420 USDT |
0.0389 USDT |
0.0398 USDT |
0.0403 USDT |
| 2025-11-18 |
0.0409 USDT |
45,136,200.4600 CGPT |
0.0405 USDT |
0.0399 USDT |
0.0410 USDT |
0.0406 USDT |
| 2025-11-17 |
0.0421 USDT |
14,098,484.0900 CGPT |
0.0414 USDT |
0.0411 USDT |
0.0420 USDT |
0.0423 USDT |
| 2025-11-16 |
0.0423 USDT |
34,866,979.7900 CGPT |
0.0431 USDT |
0.0402 USDT |
0.0416 USDT |
0.0414 USDT |
| 2025-11-15 |
0.0432 USDT |
17,110,076.4400 CGPT |
0.0425 USDT |
0.0421 USDT |
0.0430 USDT |
0.0428 USDT |
| 2025-11-14 |
0.0436 USDT |
21,473,368.2300 CGPT |
0.0445 USDT |
0.0420 USDT |
0.0437 USDT |
0.0437 USDT |
| 2025-11-13 |
0.0473 USDT |
3,367,963.8100 CGPT |
0.0469 USDT |
0.0467 USDT |
0.0473 USDT |
0.0472 USDT |
| 2025-11-12 |
0.0478 USDT |
31,931,725.4884 CGPT |
0.0471 USDT |
0.0458 USDT |
0.0467 USDT |
0.0469 USDT |
| 2025-11-11 |
0.0486 USDT |
25,563,023.9152 CGPT |
0.0495 USDT |
0.0475 USDT |
0.0482 USDT |
0.0480 USDT |
| 2025-11-10 |
0.0496 USDT |
14,138,148.3700 CGPT |
0.0490 USDT |
0.0486 USDT |
0.0494 USDT |
0.0493 USDT |
| 2025-11-09 |
0.0510 USDT |
21,024,124.0600 CGPT |
0.0494 USDT |
0.0492 USDT |
0.0510 USDT |
0.0518 USDT |
| 2025-11-08 |
0.0488 USDT |
5,971,224.1100 CGPT |
0.0489 USDT |
0.0476 USDT |
0.0486 USDT |
0.0484 USDT |
| 2025-11-07 |
0.0458 USDT |
63,115,104.6935 CGPT |
0.0427 USDT |
0.0422 USDT |
0.0431 USDT |
0.0488 USDT |
| 2025-11-06 |
0.0429 USDT |
15,600,826.9600 CGPT |
0.0432 USDT |
0.0423 USDT |
0.0427 USDT |
0.0423 USDT |
| 2025-11-05 |
0.0420 USDT |
59,418,389.9003 CGPT |
0.0419 USDT |
0.0392 USDT |
0.0417 USDT |
0.0432 USDT |
| 2025-11-03 |
0.0478 USDT |
91,007,530.1300 CGPT |
0.0531 USDT |
0.0442 USDT |
0.0460 USDT |
0.0460 USDT |
| 2025-11-02 |
0.0531 USDT |
6,662,299.0500 CGPT |
0.0532 USDT |
0.0524 USDT |
0.0527 USDT |
0.0532 USDT |
| 2025-11-01 |
0.0529 USDT |
32,094,412.0500 CGPT |
0.0506 USDT |
0.0502 USDT |
0.0511 USDT |
0.0536 USDT |
| 2025-10-31 |
0.0509 USDT |
7,137,933.1700 CGPT |
0.0501 USDT |
0.0500 USDT |
0.0507 USDT |
0.0511 USDT |
| 2025-10-30 |
0.0528 USDT |
44,410,909.7951 CGPT |
0.0544 USDT |
0.0501 USDT |
0.0507 USDT |
0.0504 USDT |
| 2025-10-29 |
0.0543 USDT |
13,725,058.8700 CGPT |
0.0543 USDT |
0.0537 USDT |
0.0544 USDT |
0.0544 USDT |
| 2025-10-28 |
0.0559 USDT |
14,419,484.3344 CGPT |
0.0565 USDT |
0.0547 USDT |
0.0560 USDT |
0.0562 USDT |
| 2025-10-27 |
0.0603 USDT |
4,202,128.2300 CGPT |
0.0603 USDT |
0.0599 USDT |
0.0606 USDT |
0.0608 USDT |
| 2025-10-26 |
0.0596 USDT |
73,224,692.5762 CGPT |
0.0604 USDT |
0.0583 USDT |
0.0588 USDT |
0.0604 USDT |
| 2025-10-25 |
0.0578 USDT |
59,011,977.2244 CGPT |
0.0567 USDT |
0.0563 USDT |
0.0569 USDT |
0.0589 USDT |
| 2025-10-24 |
0.0552 USDT |
19,356,618.9100 CGPT |
0.0548 USDT |
0.0539 USDT |
0.0543 USDT |
0.0540 USDT |
| 2025-10-23 |
0.0542 USDT |
17,354,134.1417 CGPT |
0.0533 USDT |
0.0531 USDT |
0.0536 USDT |
0.0548 USDT |
| 2025-10-22 |
0.0555 USDT |
7,555,875.0400 CGPT |
0.0555 USDT |
0.0551 USDT |
0.0556 USDT |
0.0556 USDT |
| 2025-10-21 |
0.0575 USDT |
3,739,472.8600 CGPT |
0.0578 USDT |
0.0570 USDT |
0.0574 USDT |
0.0572 USDT |
| 2025-10-20 |
0.0581 USDT |
29,397,621.0338 CGPT |
0.0564 USDT |
0.0560 USDT |
0.0569 USDT |
0.0579 USDT |
| 2025-10-19 |
0.0570 USDT |
39,499,228.5300 CGPT |
0.0564 USDT |
0.0547 USDT |
0.0557 USDT |
0.0577 USDT |
| 2025-10-18 |
0.0561 USDT |
24,994,574.8757 CGPT |
0.0554 USDT |
0.0551 USDT |
0.0559 USDT |
0.0555 USDT |
| 2025-10-17 |
0.0551 USDT |
46,820,568.9739 CGPT |
0.0577 USDT |
0.0526 USDT |
0.0540 USDT |
0.0555 USDT |
| 2025-10-16 |
0.0591 USDT |
69,493,592.3464 CGPT |
0.0592 USDT |
0.0563 USDT |
0.0575 USDT |
0.0574 USDT |
| 2025-10-15 |
0.0615 USDT |
51,365,593.8368 CGPT |
0.0615 USDT |
0.0591 USDT |
0.0607 USDT |
0.0597 USDT |