Identifier on Huobi: cgptusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-05 |
0.3426 USDT |
6,053,455.3439 CGPT |
0.3476 USDT |
0.3300 USDT |
0.3380 USDT |
0.3308 USDT |
| 2024-03-04 |
0.3644 USDT |
5,258,440.3848 CGPT |
0.3700 USDT |
0.3400 USDT |
0.3490 USDT |
0.3487 USDT |
| 2024-03-03 |
0.3776 USDT |
3,153,506.8065 CGPT |
0.3834 USDT |
0.3662 USDT |
0.3747 USDT |
0.3741 USDT |
| 2024-03-02 |
0.3852 USDT |
4,123,510.1890 CGPT |
0.3855 USDT |
0.3600 USDT |
0.3720 USDT |
0.3764 USDT |
| 2024-03-01 |
0.3572 USDT |
4,727,532.3110 CGPT |
0.3282 USDT |
0.3275 USDT |
0.3345 USDT |
0.3832 USDT |
| 2024-02-29 |
0.3538 USDT |
6,452,460.4036 CGPT |
0.3641 USDT |
0.3250 USDT |
0.3306 USDT |
0.3300 USDT |
| 2024-02-28 |
0.3552 USDT |
6,506,077.0556 CGPT |
0.3465 USDT |
0.3446 USDT |
0.3480 USDT |
0.3526 USDT |
| 2024-02-27 |
0.3674 USDT |
3,424,793.5625 CGPT |
0.3821 USDT |
0.3400 USDT |
0.3529 USDT |
0.3506 USDT |
| 2024-02-26 |
0.3718 USDT |
3,604,591.1974 CGPT |
0.3675 USDT |
0.3479 USDT |
0.3586 USDT |
0.3831 USDT |
| 2024-02-25 |
0.3730 USDT |
2,524,540.4259 CGPT |
0.3625 USDT |
0.3454 USDT |
0.3517 USDT |
0.3859 USDT |
| 2024-02-24 |
0.3241 USDT |
2,962,603.9504 CGPT |
0.3036 USDT |
0.3013 USDT |
0.3041 USDT |
0.3547 USDT |
| 2024-02-23 |
0.3076 USDT |
11,402,987.1258 CGPT |
0.3146 USDT |
0.2905 USDT |
0.2988 USDT |
0.3027 USDT |
| 2024-02-22 |
0.3056 USDT |
4,106,200.9804 CGPT |
0.2796 USDT |
0.2790 USDT |
0.2920 USDT |
0.3069 USDT |
| 2024-02-21 |
0.2728 USDT |
4,114,547.0680 CGPT |
0.2842 USDT |
0.2603 USDT |
0.2643 USDT |
0.2667 USDT |
| 2024-02-20 |
0.2845 USDT |
3,031,404.5757 CGPT |
0.2916 USDT |
0.2720 USDT |
0.2754 USDT |
0.2729 USDT |
| 2024-02-19 |
0.2747 USDT |
3,475,929.5285 CGPT |
0.2571 USDT |
0.2558 USDT |
0.2580 USDT |
0.2808 USDT |
| 2024-02-18 |
0.2402 USDT |
2,870,031.4162 CGPT |
0.2290 USDT |
0.2288 USDT |
0.2310 USDT |
0.2432 USDT |
| 2024-02-17 |
0.2282 USDT |
3,799,984.9964 CGPT |
0.2305 USDT |
0.2166 USDT |
0.2201 USDT |
0.2186 USDT |
| 2024-02-16 |
0.2305 USDT |
3,524,065.5187 CGPT |
0.2273 USDT |
0.2261 USDT |
0.2281 USDT |
0.2316 USDT |
| 2024-02-15 |
0.2341 USDT |
8,411,872.0054 CGPT |
0.2470 USDT |
0.2258 USDT |
0.2290 USDT |
0.2298 USDT |
| 2024-02-14 |
0.2378 USDT |
11,430,873.7208 CGPT |
0.2333 USDT |
0.2277 USDT |
0.2313 USDT |
0.2418 USDT |
| 2024-02-13 |
0.2309 USDT |
4,204,248.9908 CGPT |
0.2316 USDT |
0.2154 USDT |
0.2230 USDT |
0.2168 USDT |
| 2024-02-12 |
0.2110 USDT |
10,756,962.9764 CGPT |
0.2133 USDT |
0.2000 USDT |
0.2020 USDT |
0.2161 USDT |
| 2024-02-11 |
0.2122 USDT |
11,168,683.0007 CGPT |
0.2110 USDT |
0.2038 USDT |
0.2089 USDT |
0.2149 USDT |
| 2024-02-10 |
0.1966 USDT |
4,531,656.4601 CGPT |
0.1992 USDT |
0.1769 USDT |
0.1929 USDT |
0.2079 USDT |
| 2024-02-09 |
0.2067 USDT |
3,988,262.1173 CGPT |
0.2088 USDT |
0.2034 USDT |
0.2051 USDT |
0.2054 USDT |
| 2024-02-08 |
0.2109 USDT |
10,261,322.2963 CGPT |
0.2051 USDT |
0.2022 USDT |
0.2054 USDT |
0.2095 USDT |
| 2024-02-07 |
0.2068 USDT |
7,185,631.8784 CGPT |
0.2190 USDT |
0.1950 USDT |
0.1998 USDT |
0.2091 USDT |
| 2024-02-06 |
0.2097 USDT |
5,394,012.4622 CGPT |
0.1999 USDT |
0.1962 USDT |
0.1989 USDT |
0.2167 USDT |
| 2024-02-05 |
0.1968 USDT |
17,627,050.7010 CGPT |
0.1836 USDT |
0.1825 USDT |
0.1849 USDT |
0.2008 USDT |
| 2024-02-04 |
0.1855 USDT |
17,728,220.1355 CGPT |
0.1802 USDT |
0.1789 USDT |
0.1807 USDT |
0.1912 USDT |
| 2024-02-03 |
0.1816 USDT |
16,322,928.7005 CGPT |
0.1848 USDT |
0.1781 USDT |
0.1808 USDT |
0.1800 USDT |
| 2024-02-02 |
0.1752 USDT |
24,420,105.0550 CGPT |
0.1770 USDT |
0.1683 USDT |
0.1732 USDT |
0.1841 USDT |
| 2024-02-01 |
0.1761 USDT |
21,846,204.0112 CGPT |
0.1781 USDT |
0.1710 USDT |
0.1758 USDT |
0.1756 USDT |
| 2024-01-31 |
0.1775 USDT |
18,140,147.6476 CGPT |
0.1834 USDT |
0.1760 USDT |
0.1766 USDT |
0.1827 USDT |
| 2024-01-30 |
0.1809 USDT |
19,358,908.7608 CGPT |
0.1852 USDT |
0.1760 USDT |
0.1793 USDT |
0.1851 USDT |
| 2024-01-29 |
0.1733 USDT |
16,555,988.6518 CGPT |
0.1693 USDT |
0.1661 USDT |
0.1678 USDT |
0.1803 USDT |
| 2024-01-28 |
0.1735 USDT |
19,959,418.4241 CGPT |
0.1760 USDT |
0.1694 USDT |
0.1721 USDT |
0.1700 USDT |
| 2024-01-27 |
0.1631 USDT |
26,835,081.1181 CGPT |
0.1620 USDT |
0.1583 USDT |
0.1609 USDT |
0.1681 USDT |
| 2024-01-26 |
0.1627 USDT |
15,224,580.6666 CGPT |
0.1482 USDT |
0.1323 USDT |
0.1502 USDT |
0.1618 USDT |
| 2024-01-25 |
0.1404 USDT |
26,621,805.0001 CGPT |
0.1436 USDT |
0.1350 USDT |
0.1400 USDT |
0.1448 USDT |
| 2024-01-24 |
0.1417 USDT |
7,304,662.2786 CGPT |
0.1318 USDT |
0.1292 USDT |
0.1353 USDT |
0.1464 USDT |
| 2024-01-23 |
0.1267 USDT |
36,676,366.6821 CGPT |
0.1355 USDT |
0.1140 USDT |
0.1244 USDT |
0.1312 USDT |
| 2024-01-22 |
0.1370 USDT |
34,194,277.6455 CGPT |
0.1451 USDT |
0.1311 USDT |
0.1351 USDT |
0.1365 USDT |
| 2024-01-21 |
0.1460 USDT |
26,411,094.4906 CGPT |
0.1379 USDT |
0.1315 USDT |
0.1341 USDT |
0.1480 USDT |
| 2024-01-20 |
0.1414 USDT |
26,298,140.3988 CGPT |
0.1344 USDT |
0.1311 USDT |
0.1340 USDT |
0.1385 USDT |
| 2024-01-19 |
0.1368 USDT |
27,235,627.2188 CGPT |
0.1420 USDT |
0.1282 USDT |
0.1330 USDT |
0.1321 USDT |
| 2024-01-18 |
0.1453 USDT |
15,477,252.1100 CGPT |
0.1517 USDT |
0.1350 USDT |
0.1449 USDT |
0.1492 USDT |
| 2024-01-17 |
0.1572 USDT |
21,628,835.1419 CGPT |
0.1605 USDT |
0.1440 USDT |
0.1506 USDT |
0.1494 USDT |
| 2024-01-16 |
0.1616 USDT |
14,911,938.8146 CGPT |
0.1558 USDT |
0.1540 USDT |
0.1553 USDT |
0.1644 USDT |