Identifier on Kucoin: CGPT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-09 |
0.0355 USDT |
1,095,347.5000 |
0.0338 USDT |
0.0335 USDT |
0.0366 USDT |
0.0360 USDT |
| 2026-01-08 |
0.0334 USDT |
482,128.6000 |
0.0335 USDT |
0.0324 USDT |
0.0340 USDT |
0.0332 USDT |
| 2026-01-07 |
0.0342 USDT |
811,734.5000 |
0.0351 USDT |
0.0332 USDT |
0.0355 USDT |
0.0338 USDT |
| 2026-01-06 |
0.0355 USDT |
919,026.1000 |
0.0357 USDT |
0.0337 USDT |
0.0365 USDT |
0.0354 USDT |
| 2026-01-05 |
0.0352 USDT |
2,646,941.7000 |
0.0339 USDT |
0.0332 USDT |
0.0364 USDT |
0.0351 USDT |
| 2026-01-04 |
0.0339 USDT |
1,109,633.1000 |
0.0332 USDT |
0.0331 USDT |
0.0347 USDT |
0.0338 USDT |
| 2026-01-03 |
0.0328 USDT |
662,510.2000 |
0.0329 USDT |
0.0320 USDT |
0.0336 USDT |
0.0328 USDT |
| 2026-01-02 |
0.0321 USDT |
585,936.7000 |
0.0325 USDT |
0.0316 USDT |
0.0328 USDT |
0.0320 USDT |
| 2026-01-01 |
0.0318 USDT |
2,594,874.1000 |
0.0312 USDT |
0.0307 USDT |
0.0329 USDT |
0.0323 USDT |
| 2025-12-31 |
0.0299 USDT |
709,968.0000 |
0.0299 USDT |
0.0293 USDT |
0.0309 USDT |
0.0308 USDT |
| 2025-12-30 |
0.0294 USDT |
428,486.3000 |
0.0293 USDT |
0.0287 USDT |
0.0299 USDT |
0.0299 USDT |
| 2025-12-29 |
0.0302 USDT |
281,348.3000 |
0.0298 USDT |
0.0293 USDT |
0.0307 USDT |
0.0296 USDT |
| 2025-12-28 |
0.0304 USDT |
609,597.5000 |
0.0305 USDT |
0.0297 USDT |
0.0309 USDT |
0.0298 USDT |
| 2025-12-27 |
0.0296 USDT |
491,110.8000 |
0.0290 USDT |
0.0287 USDT |
0.0304 USDT |
0.0303 USDT |
| 2025-12-26 |
0.0289 USDT |
328,077.9000 |
0.0282 USDT |
0.0282 USDT |
0.0297 USDT |
0.0288 USDT |
| 2025-12-25 |
0.0294 USDT |
724,507.0000 |
0.0296 USDT |
0.0289 USDT |
0.0301 USDT |
0.0291 USDT |
| 2025-12-24 |
0.0279 USDT |
280,482.4000 |
0.0288 USDT |
0.0275 USDT |
0.0288 USDT |
0.0280 USDT |
| 2025-12-23 |
0.0284 USDT |
186,952.9000 |
0.0288 USDT |
0.0281 USDT |
0.0289 USDT |
0.0283 USDT |
| 2025-12-22 |
0.0289 USDT |
205,208.3000 |
0.0286 USDT |
0.0283 USDT |
0.0293 USDT |
0.0291 USDT |
| 2025-12-21 |
0.0291 USDT |
375,470.9000 |
0.0296 USDT |
0.0279 USDT |
0.0297 USDT |
0.0282 USDT |
| 2025-12-20 |
0.0297 USDT |
342,700.0000 |
0.0296 USDT |
0.0293 USDT |
0.0300 USDT |
0.0295 USDT |
| 2025-12-19 |
0.0288 USDT |
556,050.5000 |
0.0283 USDT |
0.0278 USDT |
0.0296 USDT |
0.0288 USDT |
| 2025-12-18 |
0.0290 USDT |
1,048,838.2000 |
0.0294 USDT |
0.0285 USDT |
0.0295 USDT |
0.0294 USDT |
| 2025-12-17 |
0.0307 USDT |
1,515,574.5000 |
0.0315 USDT |
0.0295 USDT |
0.0315 USDT |
0.0295 USDT |
| 2025-12-16 |
0.0312 USDT |
52,686,690.9000 |
0.0315 USDT |
0.0308 USDT |
0.0320 USDT |
0.0314 USDT |
| 2025-12-15 |
0.0330 USDT |
22,306,758.5000 |
0.0322 USDT |
0.0312 USDT |
0.0332 USDT |
0.0314 USDT |
| 2025-12-14 |
0.0339 USDT |
1,475,940.5000 |
0.0349 USDT |
0.0331 USDT |
0.0350 USDT |
0.0335 USDT |
| 2025-12-13 |
0.0351 USDT |
430,318.7000 |
0.0350 USDT |
0.0348 USDT |
0.0353 USDT |
0.0351 USDT |
| 2025-12-12 |
0.0355 USDT |
1,785,178.7000 |
0.0363 USDT |
0.0341 USDT |
0.0364 USDT |
0.0343 USDT |
| 2025-12-11 |
0.0354 USDT |
1,811,992.4000 |
0.0365 USDT |
0.0346 USDT |
0.0367 USDT |
0.0360 USDT |
| 2025-12-10 |
0.0372 USDT |
1,009,792.4000 |
0.0377 USDT |
0.0367 USDT |
0.0379 USDT |
0.0376 USDT |
| 2025-12-09 |
0.0375 USDT |
817,458.5000 |
0.0372 USDT |
0.0364 USDT |
0.0391 USDT |
0.0382 USDT |
| 2025-12-08 |
0.0376 USDT |
585,336.9000 |
0.0364 USDT |
0.0361 USDT |
0.0383 USDT |
0.0373 USDT |
| 2025-12-07 |
0.0369 USDT |
621,911.3000 |
0.0381 USDT |
0.0357 USDT |
0.0383 USDT |
0.0376 USDT |
| 2025-12-06 |
0.0365 USDT |
454,716.7000 |
0.0360 USDT |
0.0357 USDT |
0.0376 USDT |
0.0374 USDT |
| 2025-12-05 |
0.0366 USDT |
400,594.6000 |
0.0374 USDT |
0.0354 USDT |
0.0378 USDT |
0.0361 USDT |
| 2025-12-04 |
0.0377 USDT |
562,664.1000 |
0.0380 USDT |
0.0369 USDT |
0.0382 USDT |
0.0374 USDT |
| 2025-12-03 |
0.0373 USDT |
583,584.0000 |
0.0369 USDT |
0.0365 USDT |
0.0380 USDT |
0.0375 USDT |
| 2025-12-02 |
0.0357 USDT |
330,444.0000 |
0.0352 USDT |
0.0348 USDT |
0.0375 USDT |
0.0373 USDT |
| 2025-12-01 |
0.0347 USDT |
1,312,577.9000 |
0.0370 USDT |
0.0340 USDT |
0.0370 USDT |
0.0345 USDT |
| 2025-11-30 |
0.0379 USDT |
707,172.6000 |
0.0382 USDT |
0.0374 USDT |
0.0383 USDT |
0.0377 USDT |
| 2025-11-29 |
0.0389 USDT |
710,340.2000 |
0.0387 USDT |
0.0382 USDT |
0.0396 USDT |
0.0383 USDT |
| 2025-11-28 |
0.0389 USDT |
964,815.8000 |
0.0394 USDT |
0.0374 USDT |
0.0399 USDT |
0.0386 USDT |
| 2025-11-27 |
0.0390 USDT |
494,146.8000 |
0.0389 USDT |
0.0385 USDT |
0.0398 USDT |
0.0392 USDT |
| 2025-11-26 |
0.0390 USDT |
691,454.7000 |
0.0401 USDT |
0.0376 USDT |
0.0404 USDT |
0.0383 USDT |
| 2025-11-25 |
0.0394 USDT |
551,721.7000 |
0.0394 USDT |
0.0388 USDT |
0.0400 USDT |
0.0393 USDT |
| 2025-11-24 |
0.0384 USDT |
834,590.3000 |
0.0383 USDT |
0.0376 USDT |
0.0392 USDT |
0.0379 USDT |
| 2025-11-23 |
0.0389 USDT |
984,974.0000 |
0.0383 USDT |
0.0381 USDT |
0.0397 USDT |
0.0388 USDT |
| 2025-11-22 |
0.0380 USDT |
1,361,964.4000 |
0.0390 USDT |
0.0370 USDT |
0.0394 USDT |
0.0382 USDT |
| 2025-11-21 |
0.0387 USDT |
2,442,238.1000 |
0.0415 USDT |
0.0364 USDT |
0.0424 USDT |
0.0380 USDT |