Identifier on Huobi: cgptusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-18 |
0.1266 USDT |
23,619,459.7801 CGPT |
0.1330 USDT |
0.1187 USDT |
0.1216 USDT |
0.1228 USDT |
| 2025-02-17 |
0.1364 USDT |
14,472,578.5124 CGPT |
0.1375 USDT |
0.1320 USDT |
0.1354 USDT |
0.1388 USDT |
| 2025-02-16 |
0.1396 USDT |
12,876,579.9231 CGPT |
0.1390 USDT |
0.1360 USDT |
0.1377 USDT |
0.1377 USDT |
| 2025-02-15 |
0.1451 USDT |
11,356,273.8819 CGPT |
0.1489 USDT |
0.1412 USDT |
0.1423 USDT |
0.1416 USDT |
| 2025-02-14 |
0.1486 USDT |
17,060,126.6201 CGPT |
0.1494 USDT |
0.1446 USDT |
0.1466 USDT |
0.1503 USDT |
| 2025-02-13 |
0.1553 USDT |
16,723,057.6462 CGPT |
0.1543 USDT |
0.1488 USDT |
0.1510 USDT |
0.1495 USDT |
| 2025-02-12 |
0.1432 USDT |
19,248,770.9658 CGPT |
0.1474 USDT |
0.1350 USDT |
0.1388 USDT |
0.1453 USDT |
| 2025-02-11 |
0.1603 USDT |
10,308,945.6982 CGPT |
0.1516 USDT |
0.1514 USDT |
0.1573 USDT |
0.1586 USDT |
| 2025-02-10 |
0.1508 USDT |
11,961,388.4171 CGPT |
0.1484 USDT |
0.1432 USDT |
0.1465 USDT |
0.1515 USDT |
| 2025-02-09 |
0.1529 USDT |
12,627,234.8689 CGPT |
0.1526 USDT |
0.1481 USDT |
0.1510 USDT |
0.1488 USDT |
| 2025-02-08 |
0.1437 USDT |
21,537,656.3473 CGPT |
0.1402 USDT |
0.1392 USDT |
0.1413 USDT |
0.1522 USDT |
| 2025-02-07 |
0.1453 USDT |
14,239,976.0357 CGPT |
0.1414 USDT |
0.1410 USDT |
0.1444 USDT |
0.1485 USDT |
| 2025-02-06 |
0.1497 USDT |
18,365,003.3742 CGPT |
0.1546 USDT |
0.1415 USDT |
0.1446 USDT |
0.1447 USDT |
| 2025-02-05 |
0.1621 USDT |
11,145,905.8890 CGPT |
0.1621 USDT |
0.1584 USDT |
0.1602 USDT |
0.1602 USDT |
| 2025-02-04 |
0.1663 USDT |
16,686,171.5378 CGPT |
0.1763 USDT |
0.1580 USDT |
0.1620 USDT |
0.1676 USDT |
| 2025-02-03 |
0.1493 USDT |
26,153,737.9147 CGPT |
0.1640 USDT |
0.1250 USDT |
0.1392 USDT |
0.1681 USDT |
| 2025-02-02 |
0.1765 USDT |
16,466,521.4574 CGPT |
0.1825 USDT |
0.1525 USDT |
0.1681 USDT |
0.1609 USDT |
| 2025-02-01 |
0.2030 USDT |
11,234,721.2852 CGPT |
0.2225 USDT |
0.1834 USDT |
0.1846 USDT |
0.1836 USDT |
| 2025-01-31 |
0.2239 USDT |
6,074,817.7806 CGPT |
0.2213 USDT |
0.2168 USDT |
0.2191 USDT |
0.2343 USDT |
| 2025-01-30 |
0.2221 USDT |
9,772,937.1170 CGPT |
0.2171 USDT |
0.2119 USDT |
0.2175 USDT |
0.2249 USDT |
| 2025-01-29 |
0.2111 USDT |
11,536,710.7559 CGPT |
0.2027 USDT |
0.2008 USDT |
0.2034 USDT |
0.2180 USDT |
| 2025-01-28 |
0.2248 USDT |
9,745,171.6696 CGPT |
0.2309 USDT |
0.2132 USDT |
0.2154 USDT |
0.2147 USDT |
| 2025-01-27 |
0.2237 USDT |
5,441,206.5790 CGPT |
0.2421 USDT |
0.2092 USDT |
0.2146 USDT |
0.2121 USDT |
| 2025-01-26 |
0.2497 USDT |
6,526,054.0606 CGPT |
0.2486 USDT |
0.2440 USDT |
0.2475 USDT |
0.2539 USDT |
| 2025-01-25 |
0.2371 USDT |
7,080,903.5836 CGPT |
0.2427 USDT |
0.2305 USDT |
0.2330 USDT |
0.2525 USDT |
| 2025-01-24 |
0.2607 USDT |
13,345,475.2141 CGPT |
0.2643 USDT |
0.2461 USDT |
0.2488 USDT |
0.2476 USDT |
| 2025-01-23 |
0.2587 USDT |
4,568,131.7982 CGPT |
0.2572 USDT |
0.2533 USDT |
0.2561 USDT |
0.2572 USDT |
| 2025-01-22 |
0.2665 USDT |
6,192,375.9405 CGPT |
0.2568 USDT |
0.2525 USDT |
0.2571 USDT |
0.2733 USDT |
| 2025-01-21 |
0.2568 USDT |
15,483,645.7832 CGPT |
0.2667 USDT |
0.2473 USDT |
0.2525 USDT |
0.2559 USDT |
| 2025-01-20 |
0.2668 USDT |
11,974,574.5549 CGPT |
0.2704 USDT |
0.2533 USDT |
0.2563 USDT |
0.2545 USDT |
| 2025-01-19 |
0.3207 USDT |
7,966,460.2668 CGPT |
0.3262 USDT |
0.2928 USDT |
0.2978 USDT |
0.2934 USDT |
| 2025-01-18 |
0.3323 USDT |
9,835,488.1790 CGPT |
0.3615 USDT |
0.3148 USDT |
0.3234 USDT |
0.3197 USDT |
| 2025-01-17 |
0.3668 USDT |
10,113,748.2630 CGPT |
0.3653 USDT |
0.3556 USDT |
0.3613 USDT |
0.3585 USDT |
| 2025-01-16 |
0.4241 USDT |
7,927,347.7326 CGPT |
0.4424 USDT |
0.3818 USDT |
0.3870 USDT |
0.3847 USDT |
| 2025-01-15 |
0.4073 USDT |
7,586,193.8061 CGPT |
0.4030 USDT |
0.3695 USDT |
0.3790 USDT |
0.4456 USDT |
| 2025-01-14 |
0.3692 USDT |
1,975,627.6683 CGPT |
0.3402 USDT |
0.3232 USDT |
0.3321 USDT |
0.3777 USDT |
| 2025-01-13 |
0.3300 USDT |
1,486,408.6415 CGPT |
0.3582 USDT |
0.3063 USDT |
0.3157 USDT |
0.3275 USDT |
| 2025-01-12 |
0.3187 USDT |
742,641.2878 CGPT |
0.3241 USDT |
0.2998 USDT |
0.3058 USDT |
0.3078 USDT |
| 2025-01-11 |
0.3323 USDT |
1,676,447.5261 CGPT |
0.3786 USDT |
0.3083 USDT |
0.3192 USDT |
0.3182 USDT |
| 2025-01-10 |
0.3251 USDT |
5,475,883.4862 CGPT |
0.2127 USDT |
0.2114 USDT |
0.2149 USDT |
0.4064 USDT |
| 2025-01-09 |
0.2089 USDT |
2,102,119.0901 CGPT |
0.2137 USDT |
0.2015 USDT |
0.2081 USDT |
0.2078 USDT |
| 2025-01-08 |
0.2243 USDT |
2,593,380.3180 CGPT |
0.2286 USDT |
0.2161 USDT |
0.2208 USDT |
0.2217 USDT |
| 2025-01-07 |
0.2420 USDT |
2,028,758.9934 CGPT |
0.2493 USDT |
0.2296 USDT |
0.2351 USDT |
0.2349 USDT |
| 2025-01-06 |
0.2552 USDT |
2,236,828.1535 CGPT |
0.2684 USDT |
0.2467 USDT |
0.2519 USDT |
0.2507 USDT |
| 2025-01-05 |
0.2695 USDT |
1,031,863.4914 CGPT |
0.2713 USDT |
0.2632 USDT |
0.2668 USDT |
0.2736 USDT |
| 2025-01-04 |
0.2742 USDT |
1,173,005.5517 CGPT |
0.2818 USDT |
0.2619 USDT |
0.2676 USDT |
0.2638 USDT |
| 2025-01-03 |
0.2607 USDT |
1,116,397.5426 CGPT |
0.2610 USDT |
0.2506 USDT |
0.2554 USDT |
0.2596 USDT |
| 2025-01-02 |
0.2443 USDT |
2,327,532.9777 CGPT |
0.2260 USDT |
0.2233 USDT |
0.2285 USDT |
0.2695 USDT |
| 2025-01-01 |
0.2231 USDT |
2,155,585.4162 CGPT |
0.2318 USDT |
0.2160 USDT |
0.2200 USDT |
0.2254 USDT |
| 2024-12-31 |
0.2527 USDT |
1,181,312.0700 CGPT |
0.2508 USDT |
0.2449 USDT |
0.2488 USDT |
0.2467 USDT |