Identifier on Kucoin: CGPT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-27 |
0.0217 USDT |
4,846,061.2000 |
0.0194 USDT |
0.0193 USDT |
0.0239 USDT |
0.0217 USDT |
| 2026-02-26 |
0.0198 USDT |
334,436.3000 |
0.0201 USDT |
0.0191 USDT |
0.0202 USDT |
0.0194 USDT |
| 2026-02-25 |
0.0196 USDT |
504,987.2000 |
0.0188 USDT |
0.0188 USDT |
0.0204 USDT |
0.0203 USDT |
| 2026-02-24 |
0.0188 USDT |
218,373.7000 |
0.0190 USDT |
0.0186 USDT |
0.0191 USDT |
0.0188 USDT |
| 2026-02-23 |
0.0193 USDT |
826,903.8000 |
0.0200 USDT |
0.0189 USDT |
0.0201 USDT |
0.0191 USDT |
| 2026-02-22 |
0.0200 USDT |
369,682.3000 |
0.0206 USDT |
0.0196 USDT |
0.0206 USDT |
0.0199 USDT |
| 2026-02-21 |
0.0210 USDT |
278,339.7000 |
0.0212 USDT |
0.0208 USDT |
0.0214 USDT |
0.0209 USDT |
| 2026-02-20 |
0.0208 USDT |
604,453.0000 |
0.0209 USDT |
0.0201 USDT |
0.0212 USDT |
0.0211 USDT |
| 2026-02-19 |
0.0210 USDT |
502,163.2000 |
0.0213 USDT |
0.0205 USDT |
0.0214 USDT |
0.0207 USDT |
| 2026-02-18 |
0.0223 USDT |
237,550.3000 |
0.0226 USDT |
0.0218 USDT |
0.0227 USDT |
0.0219 USDT |
| 2026-02-17 |
0.0229 USDT |
76,694.0000 |
0.0230 USDT |
0.0227 USDT |
0.0231 USDT |
0.0228 USDT |
| 2026-02-16 |
0.0224 USDT |
744,008.6000 |
0.0221 USDT |
0.0219 USDT |
0.0233 USDT |
0.0231 USDT |
| 2026-02-15 |
0.0227 USDT |
535,607.7000 |
0.0232 USDT |
0.0219 USDT |
0.0234 USDT |
0.0220 USDT |
| 2026-02-14 |
0.0230 USDT |
741,855.8000 |
0.0218 USDT |
0.0217 USDT |
0.0236 USDT |
0.0233 USDT |
| 2026-02-13 |
0.0214 USDT |
497,628.8000 |
0.0213 USDT |
0.0209 USDT |
0.0219 USDT |
0.0218 USDT |
| 2026-02-12 |
0.0217 USDT |
737,372.1000 |
0.0211 USDT |
0.0211 USDT |
0.0222 USDT |
0.0213 USDT |
| 2026-02-11 |
0.0198 USDT |
1,689,227.2000 |
0.0203 USDT |
0.0195 USDT |
0.0206 USDT |
0.0201 USDT |
| 2026-02-10 |
0.0203 USDT |
228,285.9000 |
0.0207 USDT |
0.0201 USDT |
0.0208 USDT |
0.0202 USDT |
| 2026-02-09 |
0.0209 USDT |
267,568.7000 |
0.0208 USDT |
0.0201 USDT |
0.0214 USDT |
0.0203 USDT |
| 2026-02-08 |
0.0215 USDT |
552,748.2000 |
0.0219 USDT |
0.0213 USDT |
0.0219 USDT |
0.0215 USDT |
| 2026-02-07 |
0.0213 USDT |
414,271.0000 |
0.0218 USDT |
0.0209 USDT |
0.0219 USDT |
0.0215 USDT |
| 2026-02-06 |
0.0189 USDT |
1,889,360.3000 |
0.0196 USDT |
0.0165 USDT |
0.0215 USDT |
0.0213 USDT |
| 2026-02-05 |
0.0210 USDT |
1,935,697.1000 |
0.0231 USDT |
0.0194 USDT |
0.0234 USDT |
0.0199 USDT |
| 2026-02-04 |
0.0234 USDT |
474,908.9000 |
0.0239 USDT |
0.0226 USDT |
0.0243 USDT |
0.0227 USDT |
| 2026-02-03 |
0.0245 USDT |
251,662.2000 |
0.0245 USDT |
0.0239 USDT |
0.0249 USDT |
0.0246 USDT |
| 2026-02-02 |
0.0240 USDT |
844,831.6000 |
0.0240 USDT |
0.0231 USDT |
0.0249 USDT |
0.0241 USDT |
| 2026-02-01 |
0.0250 USDT |
337,502.7000 |
0.0245 USDT |
0.0244 USDT |
0.0255 USDT |
0.0247 USDT |
| 2026-01-31 |
0.0270 USDT |
290,565.5000 |
0.0278 USDT |
0.0263 USDT |
0.0280 USDT |
0.0264 USDT |
| 2026-01-30 |
0.0271 USDT |
1,059,060.4000 |
0.0273 USDT |
0.0262 USDT |
0.0280 USDT |
0.0276 USDT |
| 2026-01-29 |
0.0277 USDT |
735,729.4000 |
0.0295 USDT |
0.0264 USDT |
0.0297 USDT |
0.0268 USDT |
| 2026-01-28 |
0.0296 USDT |
1,704,108.2000 |
0.0298 USDT |
0.0292 USDT |
0.0304 USDT |
0.0294 USDT |
| 2026-01-27 |
0.0300 USDT |
220,132.2000 |
0.0302 USDT |
0.0294 USDT |
0.0304 USDT |
0.0294 USDT |
| 2026-01-26 |
0.0301 USDT |
573,498.2000 |
0.0290 USDT |
0.0290 USDT |
0.0306 USDT |
0.0301 USDT |
| 2026-01-25 |
0.0310 USDT |
401,467.4000 |
0.0317 USDT |
0.0298 USDT |
0.0321 USDT |
0.0299 USDT |
| 2026-01-24 |
0.0317 USDT |
211,706.3000 |
0.0309 USDT |
0.0307 USDT |
0.0323 USDT |
0.0321 USDT |
| 2026-01-23 |
0.0316 USDT |
119,143.0000 |
0.0311 USDT |
0.0311 USDT |
0.0321 USDT |
0.0315 USDT |
| 2026-01-22 |
0.0321 USDT |
432,862.0000 |
0.0321 USDT |
0.0318 USDT |
0.0327 USDT |
0.0319 USDT |
| 2026-01-21 |
0.0318 USDT |
250,706.5000 |
0.0307 USDT |
0.0307 USDT |
0.0323 USDT |
0.0317 USDT |
| 2026-01-20 |
0.0326 USDT |
298,134.3000 |
0.0329 USDT |
0.0318 USDT |
0.0335 USDT |
0.0319 USDT |
| 2026-01-19 |
0.0325 USDT |
561,976.2000 |
0.0345 USDT |
0.0312 USDT |
0.0345 USDT |
0.0330 USDT |
| 2026-01-18 |
0.0357 USDT |
141,997.8000 |
0.0360 USDT |
0.0353 USDT |
0.0362 USDT |
0.0362 USDT |
| 2026-01-17 |
0.0361 USDT |
829,132.6000 |
0.0354 USDT |
0.0350 USDT |
0.0371 USDT |
0.0369 USDT |
| 2026-01-16 |
0.0347 USDT |
690,903.8000 |
0.0344 USDT |
0.0336 USDT |
0.0355 USDT |
0.0353 USDT |
| 2026-01-15 |
0.0350 USDT |
729,504.3000 |
0.0357 USDT |
0.0337 USDT |
0.0361 USDT |
0.0343 USDT |
| 2026-01-14 |
0.0362 USDT |
475,516.4000 |
0.0367 USDT |
0.0356 USDT |
0.0370 USDT |
0.0359 USDT |
| 2026-01-13 |
0.0352 USDT |
1,444,267.9000 |
0.0345 USDT |
0.0343 USDT |
0.0357 USDT |
0.0355 USDT |
| 2026-01-12 |
0.0354 USDT |
510,544.9000 |
0.0358 USDT |
0.0347 USDT |
0.0363 USDT |
0.0347 USDT |
| 2026-01-11 |
0.0363 USDT |
766,473.3000 |
0.0359 USDT |
0.0357 USDT |
0.0370 USDT |
0.0360 USDT |
| 2026-01-10 |
0.0372 USDT |
3,012,545.9000 |
0.0357 USDT |
0.0355 USDT |
0.0390 USDT |
0.0367 USDT |
| 2026-01-09 |
0.0355 USDT |
1,095,347.5000 |
0.0338 USDT |
0.0335 USDT |
0.0366 USDT |
0.0360 USDT |