Identifier on Huobi: cgptusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-21 |
0.1347 USDT |
4,683,009.4441 CGPT |
0.1358 USDT |
0.1269 USDT |
0.1305 USDT |
0.1368 USDT |
| 2023-12-20 |
0.1273 USDT |
6,761,630.8157 CGPT |
0.1301 USDT |
0.1200 USDT |
0.1232 USDT |
0.1307 USDT |
| 2023-12-19 |
0.1267 USDT |
13,126,030.6901 CGPT |
0.1255 USDT |
0.1135 USDT |
0.1208 USDT |
0.1275 USDT |
| 2023-12-18 |
0.1159 USDT |
5,299,333.3798 CGPT |
0.1185 USDT |
0.1095 USDT |
0.1138 USDT |
0.1181 USDT |
| 2023-12-17 |
0.1192 USDT |
34,632,693.3852 CGPT |
0.1212 USDT |
0.1147 USDT |
0.1191 USDT |
0.1193 USDT |
| 2023-12-16 |
0.1221 USDT |
14,211,001.8879 CGPT |
0.1211 USDT |
0.1125 USDT |
0.1179 USDT |
0.1229 USDT |
| 2023-12-15 |
0.1255 USDT |
26,400,966.5465 CGPT |
0.1304 USDT |
0.1070 USDT |
0.1210 USDT |
0.1222 USDT |
| 2023-12-14 |
0.1268 USDT |
22,181,367.3643 CGPT |
0.1275 USDT |
0.1179 USDT |
0.1211 USDT |
0.1303 USDT |
| 2023-12-13 |
0.1151 USDT |
14,114,176.5150 CGPT |
0.1166 USDT |
0.1119 USDT |
0.1140 USDT |
0.1187 USDT |
| 2023-12-12 |
0.1206 USDT |
19,707,520.5182 CGPT |
0.1188 USDT |
0.1179 USDT |
0.1194 USDT |
0.1186 USDT |
| 2023-12-11 |
0.1229 USDT |
8,353,043.9215 CGPT |
0.1293 USDT |
0.1182 USDT |
0.1189 USDT |
0.1186 USDT |
| 2023-12-10 |
0.1287 USDT |
6,762,092.5332 CGPT |
0.1322 USDT |
0.1255 USDT |
0.1268 USDT |
0.1291 USDT |
| 2023-12-09 |
0.1349 USDT |
5,570,458.9873 CGPT |
0.1295 USDT |
0.1295 USDT |
0.1319 USDT |
0.1327 USDT |
| 2023-12-08 |
0.1277 USDT |
8,529,091.7189 CGPT |
0.1286 USDT |
0.1237 USDT |
0.1267 USDT |
0.1294 USDT |
| 2023-12-07 |
0.1215 USDT |
8,041,288.0551 CGPT |
0.1131 USDT |
0.1118 USDT |
0.1132 USDT |
0.1251 USDT |
| 2023-12-06 |
0.1164 USDT |
6,670,274.7934 CGPT |
0.1212 USDT |
0.1058 USDT |
0.1135 USDT |
0.1128 USDT |
| 2023-12-05 |
0.1239 USDT |
8,826,306.2058 CGPT |
0.1277 USDT |
0.1181 USDT |
0.1203 USDT |
0.1200 USDT |
| 2023-12-04 |
0.1285 USDT |
6,083,381.3952 CGPT |
0.1254 USDT |
0.1180 USDT |
0.1254 USDT |
0.1283 USDT |
| 2023-12-03 |
0.1277 USDT |
7,187,331.8117 CGPT |
0.1260 USDT |
0.1237 USDT |
0.1243 USDT |
0.1237 USDT |
| 2023-12-02 |
0.1309 USDT |
6,114,913.5393 CGPT |
0.1299 USDT |
0.1259 USDT |
0.1290 USDT |
0.1298 USDT |
| 2023-12-01 |
0.1276 USDT |
6,658,657.3296 CGPT |
0.1275 USDT |
0.1221 USDT |
0.1258 USDT |
0.1284 USDT |
| 2023-11-30 |
0.1328 USDT |
6,158,974.0619 CGPT |
0.1396 USDT |
0.1203 USDT |
0.1240 USDT |
0.1272 USDT |
| 2023-11-29 |
0.1407 USDT |
6,224,069.3010 CGPT |
0.1439 USDT |
0.1300 USDT |
0.1356 USDT |
0.1324 USDT |
| 2023-11-28 |
0.1424 USDT |
5,298,303.6561 CGPT |
0.1389 USDT |
0.1295 USDT |
0.1390 USDT |
0.1537 USDT |
| 2023-11-27 |
0.1215 USDT |
9,948,069.6923 CGPT |
0.1363 USDT |
0.1020 USDT |
0.1100 USDT |
0.1373 USDT |
| 2023-11-26 |
0.1355 USDT |
5,208,117.8047 CGPT |
0.1418 USDT |
0.1256 USDT |
0.1288 USDT |
0.1282 USDT |
| 2023-11-25 |
0.1353 USDT |
7,538,046.4476 CGPT |
0.1293 USDT |
0.1240 USDT |
0.1329 USDT |
0.1368 USDT |
| 2023-11-24 |
0.1470 USDT |
10,321,081.6912 CGPT |
0.1496 USDT |
0.1250 USDT |
0.1320 USDT |
0.1310 USDT |
| 2023-11-23 |
0.1121 USDT |
21,400,930.3448 CGPT |
0.1053 USDT |
0.0987 USDT |
0.1051 USDT |
0.1435 USDT |
| 2023-11-22 |
0.0956 USDT |
18,378,643.3191 CGPT |
0.0833 USDT |
0.0823 USDT |
0.0859 USDT |
0.1057 USDT |
| 2023-11-21 |
0.0885 USDT |
19,722,196.3793 CGPT |
0.0828 USDT |
0.0790 USDT |
0.0822 USDT |
0.0842 USDT |
| 2023-11-20 |
0.0828 USDT |
31,508,080.2057 CGPT |
0.0848 USDT |
0.0723 USDT |
0.0786 USDT |
0.0828 USDT |
| 2023-11-19 |
0.0848 USDT |
17,223,266.7280 CGPT |
0.0810 USDT |
0.0700 USDT |
0.0810 USDT |
0.0884 USDT |
| 2023-11-18 |
0.0599 USDT |
63,720,851.5608 CGPT |
0.0552 USDT |
0.0548 USDT |
0.0563 USDT |
0.0698 USDT |
| 2023-11-17 |
0.0552 USDT |
66,135,796.7487 CGPT |
0.0546 USDT |
0.0510 USDT |
0.0526 USDT |
0.0547 USDT |
| 2023-11-16 |
0.0534 USDT |
46,438,376.9548 CGPT |
0.0526 USDT |
0.0502 USDT |
0.0520 USDT |
0.0544 USDT |
| 2023-11-15 |
0.0484 USDT |
40,553,243.0899 CGPT |
0.0481 USDT |
0.0472 USDT |
0.0479 USDT |
0.0500 USDT |
| 2023-11-14 |
0.0495 USDT |
22,377,730.5013 CGPT |
0.0492 USDT |
0.0485 USDT |
0.0491 USDT |
0.0487 USDT |
| 2023-11-13 |
0.0511 USDT |
23,851,713.5547 CGPT |
0.0527 USDT |
0.0490 USDT |
0.0499 USDT |
0.0500 USDT |
| 2023-11-12 |
0.0508 USDT |
48,770,049.2899 CGPT |
0.0508 USDT |
0.0501 USDT |
0.0506 USDT |
0.0524 USDT |
| 2023-11-11 |
0.0512 USDT |
46,418,049.3014 CGPT |
0.0533 USDT |
0.0493 USDT |
0.0502 USDT |
0.0514 USDT |
| 2023-11-10 |
0.0515 USDT |
29,181,778.5980 CGPT |
0.0523 USDT |
0.0503 USDT |
0.0511 USDT |
0.0523 USDT |
| 2023-11-09 |
0.0528 USDT |
48,374,608.8237 CGPT |
0.0525 USDT |
0.0505 USDT |
0.0510 USDT |
0.0525 USDT |
| 2023-11-08 |
0.0526 USDT |
63,965,015.1681 CGPT |
0.0544 USDT |
0.0509 USDT |
0.0518 USDT |
0.0522 USDT |
| 2023-11-07 |
0.0533 USDT |
57,497,692.9921 CGPT |
0.0524 USDT |
0.0508 USDT |
0.0522 USDT |
0.0550 USDT |
| 2023-11-06 |
0.0481 USDT |
40,538,685.9044 CGPT |
0.0489 USDT |
0.0451 USDT |
0.0472 USDT |
0.0490 USDT |
| 2023-11-05 |
0.0492 USDT |
35,282,901.0025 CGPT |
0.0511 USDT |
0.0468 USDT |
0.0481 USDT |
0.0491 USDT |
| 2023-11-04 |
0.0481 USDT |
81,256,916.0691 CGPT |
0.0480 USDT |
0.0469 USDT |
0.0477 USDT |
0.0493 USDT |
| 2023-11-03 |
0.0481 USDT |
82,336,145.4545 CGPT |
0.0485 USDT |
0.0469 USDT |
0.0476 USDT |
0.0478 USDT |
| 2023-11-02 |
0.0513 USDT |
190,993,971.9809 CGPT |
0.0520 USDT |
0.0498 USDT |
0.0506 USDT |
0.0504 USDT |