Identifier on Huobi: cgptusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-14 |
0.0606 USDT |
68,470,380.3072 CGPT |
0.0650 USDT |
0.0578 USDT |
0.0591 USDT |
0.0615 USDT |
| 2025-10-13 |
0.0622 USDT |
42,531,538.2966 CGPT |
0.0613 USDT |
0.0596 USDT |
0.0613 USDT |
0.0627 USDT |
| 2025-10-12 |
0.0542 USDT |
17,515,262.4185 CGPT |
0.0547 USDT |
0.0526 USDT |
0.0539 USDT |
0.0550 USDT |
| 2025-10-11 |
0.0533 USDT |
71,552,504.7709 CGPT |
0.0521 USDT |
0.0510 USDT |
0.0541 USDT |
0.0559 USDT |
| 2025-10-10 |
0.0739 USDT |
77,339,208.0743 CGPT |
0.0801 USDT |
0.0550 USDT |
0.0568 USDT |
0.0558 USDT |
| 2025-10-09 |
0.0801 USDT |
1,741,749.4700 CGPT |
0.0796 USDT |
0.0795 USDT |
0.0804 USDT |
0.0802 USDT |
| 2025-10-08 |
0.0810 USDT |
56,465,675.2205 CGPT |
0.0798 USDT |
0.0778 USDT |
0.0793 USDT |
0.0825 USDT |
| 2025-10-07 |
0.0829 USDT |
58,556,124.6180 CGPT |
0.0844 USDT |
0.0792 USDT |
0.0806 USDT |
0.0804 USDT |
| 2025-10-06 |
0.0835 USDT |
46,964,660.6055 CGPT |
0.0822 USDT |
0.0810 USDT |
0.0820 USDT |
0.0846 USDT |
| 2025-10-05 |
0.0836 USDT |
36,242,287.7220 CGPT |
0.0824 USDT |
0.0816 USDT |
0.0823 USDT |
0.0820 USDT |
| 2025-10-04 |
0.0844 USDT |
5,746,673.6800 CGPT |
0.0848 USDT |
0.0836 USDT |
0.0843 USDT |
0.0848 USDT |
| 2025-10-03 |
0.0840 USDT |
7,489,004.1800 CGPT |
0.0844 USDT |
0.0831 USDT |
0.0838 USDT |
0.0845 USDT |
| 2025-10-02 |
0.0834 USDT |
10,873,061.0400 CGPT |
0.0819 USDT |
0.0815 USDT |
0.0826 USDT |
0.0841 USDT |
| 2025-10-01 |
0.0774 USDT |
12,587,483.8800 CGPT |
0.0765 USDT |
0.0760 USDT |
0.0771 USDT |
0.0786 USDT |
| 2025-09-30 |
0.0782 USDT |
884,728.3500 CGPT |
0.0787 USDT |
0.0778 USDT |
0.0787 USDT |
0.0782 USDT |
| 2025-09-29 |
0.0790 USDT |
37,145,168.4277 CGPT |
0.0800 USDT |
0.0773 USDT |
0.0787 USDT |
0.0787 USDT |
| 2025-09-28 |
0.0778 USDT |
28,314,493.6924 CGPT |
0.0788 USDT |
0.0764 USDT |
0.0772 USDT |
0.0792 USDT |
| 2025-09-27 |
0.0793 USDT |
34,174,683.1000 CGPT |
0.0801 USDT |
0.0778 USDT |
0.0787 USDT |
0.0788 USDT |
| 2025-09-26 |
0.0779 USDT |
51,159,135.6700 CGPT |
0.0761 USDT |
0.0756 USDT |
0.0770 USDT |
0.0792 USDT |
| 2025-09-25 |
0.0791 USDT |
44,036,455.4016 CGPT |
0.0824 USDT |
0.0749 USDT |
0.0761 USDT |
0.0760 USDT |
| 2025-09-24 |
0.0820 USDT |
19,043,011.8230 CGPT |
0.0809 USDT |
0.0789 USDT |
0.0816 USDT |
0.0837 USDT |
| 2025-09-23 |
0.0818 USDT |
18,467,694.1910 CGPT |
0.0824 USDT |
0.0796 USDT |
0.0816 USDT |
0.0818 USDT |
| 2025-09-22 |
0.0868 USDT |
23,169,531.9863 CGPT |
0.0938 USDT |
0.0813 USDT |
0.0839 USDT |
0.0835 USDT |
| 2025-09-21 |
0.0963 USDT |
31,017,693.1743 CGPT |
0.0926 USDT |
0.0922 USDT |
0.0931 USDT |
0.0947 USDT |
| 2025-09-20 |
0.0916 USDT |
4,845,320.4800 CGPT |
0.0911 USDT |
0.0903 USDT |
0.0911 USDT |
0.0919 USDT |
| 2025-09-19 |
0.0941 USDT |
12,155,789.8252 CGPT |
0.0974 USDT |
0.0904 USDT |
0.0918 USDT |
0.0918 USDT |
| 2025-09-18 |
0.0974 USDT |
10,582,758.9300 CGPT |
0.0976 USDT |
0.0959 USDT |
0.0971 USDT |
0.0976 USDT |
| 2025-09-17 |
0.0943 USDT |
9,128,777.9829 CGPT |
0.0953 USDT |
0.0928 USDT |
0.0938 USDT |
0.0938 USDT |
| 2025-09-16 |
0.0960 USDT |
24,908,138.1571 CGPT |
0.0923 USDT |
0.0902 USDT |
0.0915 USDT |
0.0958 USDT |
| 2025-09-15 |
0.0938 USDT |
10,682,163.8519 CGPT |
0.0963 USDT |
0.0910 USDT |
0.0916 USDT |
0.0911 USDT |
| 2025-09-14 |
0.0983 USDT |
11,182,125.7900 CGPT |
0.1022 USDT |
0.0952 USDT |
0.0962 USDT |
0.0964 USDT |
| 2025-09-13 |
0.1014 USDT |
15,650,916.2945 CGPT |
0.0996 USDT |
0.0992 USDT |
0.1002 USDT |
0.1021 USDT |
| 2025-09-12 |
0.0996 USDT |
16,029,548.2718 CGPT |
0.1010 USDT |
0.0977 USDT |
0.0985 USDT |
0.0983 USDT |
| 2025-09-11 |
0.0971 USDT |
32,762,544.1895 CGPT |
0.0996 USDT |
0.0933 USDT |
0.0965 USDT |
0.0958 USDT |
| 2025-09-10 |
0.0967 USDT |
44,953,532.8400 CGPT |
0.0940 USDT |
0.0928 USDT |
0.0944 USDT |
0.0990 USDT |
| 2025-09-09 |
0.0942 USDT |
97,187,853.3801 CGPT |
0.0861 USDT |
0.0861 USDT |
0.0905 USDT |
0.0900 USDT |
| 2025-09-08 |
0.0832 USDT |
24,182,430.4700 CGPT |
0.0804 USDT |
0.0798 USDT |
0.0804 USDT |
0.0839 USDT |
| 2025-09-07 |
0.0807 USDT |
19,074,473.5700 CGPT |
0.0785 USDT |
0.0783 USDT |
0.0791 USDT |
0.0801 USDT |