Identifier on Kucoin: CGPT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-01 |
0.2149 USDT |
2,036,518.5500 |
0.2091 USDT |
0.2046 USDT |
0.2318 USDT |
0.2256 USDT |
| 2024-04-30 |
0.2326 USDT |
1,109,957.0900 |
0.2426 USDT |
0.2243 USDT |
0.2433 USDT |
0.2249 USDT |
| 2024-04-29 |
0.2461 USDT |
610,460.6200 |
0.2524 USDT |
0.2404 USDT |
0.2549 USDT |
0.2411 USDT |
| 2024-04-28 |
0.2486 USDT |
902,061.4600 |
0.2394 USDT |
0.2379 USDT |
0.2579 USDT |
0.2530 USDT |
| 2024-04-27 |
0.2359 USDT |
1,036,325.5000 |
0.2425 USDT |
0.2312 USDT |
0.2445 USDT |
0.2364 USDT |
| 2024-04-26 |
0.2490 USDT |
986,787.2500 |
0.2584 USDT |
0.2432 USDT |
0.2589 USDT |
0.2446 USDT |
| 2024-04-25 |
0.2616 USDT |
1,091,405.1700 |
0.2677 USDT |
0.2566 USDT |
0.2694 USDT |
0.2586 USDT |
| 2024-04-24 |
0.2779 USDT |
1,345,012.1600 |
0.2816 USDT |
0.2644 USDT |
0.2868 USDT |
0.2673 USDT |
| 2024-04-23 |
0.2938 USDT |
1,075,417.2100 |
0.3057 USDT |
0.2769 USDT |
0.3108 USDT |
0.2802 USDT |
| 2024-04-22 |
0.3032 USDT |
958,400.0800 |
0.2934 USDT |
0.2930 USDT |
0.3094 USDT |
0.3058 USDT |
| 2024-04-21 |
0.2975 USDT |
914,028.2500 |
0.2987 USDT |
0.2902 USDT |
0.3056 USDT |
0.2943 USDT |
| 2024-04-20 |
0.2841 USDT |
1,346,248.5900 |
0.2683 USDT |
0.2672 USDT |
0.3025 USDT |
0.2982 USDT |
| 2024-04-19 |
0.2559 USDT |
1,339,486.9600 |
0.2466 USDT |
0.2396 USDT |
0.2713 USDT |
0.2683 USDT |
| 2024-04-18 |
0.2424 USDT |
1,127,114.6600 |
0.2419 USDT |
0.2352 USDT |
0.2498 USDT |
0.2482 USDT |
| 2024-04-17 |
0.2451 USDT |
1,689,494.5300 |
0.2500 USDT |
0.2320 USDT |
0.2600 USDT |
0.2399 USDT |
| 2024-04-16 |
0.2374 USDT |
1,969,317.6200 |
0.2354 USDT |
0.2265 USDT |
0.2500 USDT |
0.2480 USDT |
| 2024-04-15 |
0.2546 USDT |
2,817,484.1500 |
0.2434 USDT |
0.2304 USDT |
0.2800 USDT |
0.2340 USDT |
| 2024-04-14 |
0.2427 USDT |
2,236,567.1500 |
0.2455 USDT |
0.2303 USDT |
0.2561 USDT |
0.2412 USDT |
| 2024-04-13 |
0.2659 USDT |
1,621,303.1114 |
0.2826 USDT |
0.2500 USDT |
0.2872 USDT |
0.2563 USDT |
| 2024-04-12 |
0.2890 USDT |
1,566,736.4698 |
0.3067 USDT |
0.2653 USDT |
0.3165 USDT |
0.2777 USDT |
| 2024-04-11 |
0.3086 USDT |
1,426,926.7003 |
0.3153 USDT |
0.2987 USDT |
0.3270 USDT |
0.3048 USDT |
| 2024-04-10 |
0.3173 USDT |
1,283,390.4500 |
0.3195 USDT |
0.3080 USDT |
0.3488 USDT |
0.3194 USDT |
| 2024-04-09 |
0.3348 USDT |
1,389,883.1400 |
0.3349 USDT |
0.3200 USDT |
0.3486 USDT |
0.3203 USDT |
| 2024-04-08 |
0.3232 USDT |
1,575,056.3992 |
0.3141 USDT |
0.3052 USDT |
0.3398 USDT |
0.3320 USDT |
| 2024-04-07 |
0.3225 USDT |
1,196,315.8000 |
0.3272 USDT |
0.3137 USDT |
0.3292 USDT |
0.3156 USDT |
| 2024-04-06 |
0.3238 USDT |
1,032,749.7800 |
0.3264 USDT |
0.3177 USDT |
0.3367 USDT |
0.3215 USDT |
| 2024-04-05 |
0.3231 USDT |
1,283,252.2710 |
0.3396 USDT |
0.3121 USDT |
0.3408 USDT |
0.3184 USDT |
| 2024-04-04 |
0.3370 USDT |
1,450,532.3200 |
0.3321 USDT |
0.3285 USDT |
0.3480 USDT |
0.3395 USDT |
| 2024-04-03 |
0.3465 USDT |
1,718,591.8100 |
0.3291 USDT |
0.3272 USDT |
0.3727 USDT |
0.3351 USDT |
| 2024-04-02 |
0.3259 USDT |
4,773,256.4427 |
0.3508 USDT |
0.3159 USDT |
0.3514 USDT |
0.3293 USDT |
| 2024-04-01 |
0.3693 USDT |
2,457,012.8755 |
0.3741 USDT |
0.3462 USDT |
0.3860 USDT |
0.3507 USDT |
| 2024-03-31 |
0.3854 USDT |
1,817,596.2000 |
0.3772 USDT |
0.3765 USDT |
0.3993 USDT |
0.3778 USDT |
| 2024-03-30 |
0.3743 USDT |
1,577,620.0900 |
0.3735 USDT |
0.3640 USDT |
0.3808 USDT |
0.3781 USDT |
| 2024-03-29 |
0.3817 USDT |
1,929,118.2900 |
0.3913 USDT |
0.3683 USDT |
0.4100 USDT |
0.3776 USDT |
| 2024-03-28 |
0.3939 USDT |
1,937,996.4300 |
0.3788 USDT |
0.3788 USDT |
0.4161 USDT |
0.3968 USDT |
| 2024-03-27 |
0.3864 USDT |
2,970,165.8500 |
0.3800 USDT |
0.3731 USDT |
0.4074 USDT |
0.3845 USDT |
| 2024-03-26 |
0.4118 USDT |
4,011,265.7300 |
0.4348 USDT |
0.3750 USDT |
0.4518 USDT |
0.3893 USDT |
| 2024-03-25 |
0.4226 USDT |
2,173,780.6300 |
0.4273 USDT |
0.3897 USDT |
0.4451 USDT |
0.4340 USDT |
| 2024-03-24 |
0.4116 USDT |
1,176,920.2100 |
0.4010 USDT |
0.3953 USDT |
0.4319 USDT |
0.4254 USDT |
| 2024-03-23 |
0.3984 USDT |
880,712.3000 |
0.3881 USDT |
0.3870 USDT |
0.4090 USDT |
0.4010 USDT |
| 2024-03-22 |
0.4087 USDT |
2,014,151.2600 |
0.4165 USDT |
0.3801 USDT |
0.4319 USDT |
0.3859 USDT |
| 2024-03-21 |
0.4340 USDT |
1,984,180.4300 |
0.4507 USDT |
0.4100 USDT |
0.4737 USDT |
0.4166 USDT |
| 2024-03-20 |
0.4164 USDT |
2,741,153.0900 |
0.3956 USDT |
0.3860 USDT |
0.4699 USDT |
0.4491 USDT |
| 2024-03-19 |
0.4018 USDT |
2,978,632.2500 |
0.4365 USDT |
0.3800 USDT |
0.4381 USDT |
0.4149 USDT |
| 2024-03-18 |
0.4440 USDT |
3,526,473.1600 |
0.4582 USDT |
0.4129 USDT |
0.4823 USDT |
0.4354 USDT |
| 2024-03-17 |
0.4336 USDT |
4,293,707.7800 |
0.3855 USDT |
0.3838 USDT |
0.4892 USDT |
0.4642 USDT |
| 2024-03-16 |
0.4007 USDT |
3,808,612.8252 |
0.4291 USDT |
0.3618 USDT |
0.4311 USDT |
0.3765 USDT |
| 2024-03-15 |
0.4318 USDT |
1,990,451.2400 |
0.4752 USDT |
0.4133 USDT |
0.4757 USDT |
0.4413 USDT |
| 2024-03-14 |
0.4606 USDT |
3,700,357.5432 |
0.4857 USDT |
0.4200 USDT |
0.5308 USDT |
0.4719 USDT |
| 2024-03-13 |
0.4960 USDT |
3,849,113.2562 |
0.4993 USDT |
0.4780 USDT |
0.5356 USDT |
0.4834 USDT |