Identifier on Kucoin: CGPT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-09 |
0.0488 USDT |
973,579.1000 |
0.0492 USDT |
0.0455 USDT |
0.0532 USDT |
0.0484 USDT |
| 2025-11-08 |
0.0480 USDT |
627,779.7000 |
0.0491 USDT |
0.0464 USDT |
0.0499 USDT |
0.0477 USDT |
| 2025-11-07 |
0.0436 USDT |
836,457.6000 |
0.0421 USDT |
0.0421 USDT |
0.0453 USDT |
0.0431 USDT |
| 2025-11-06 |
0.0419 USDT |
932,186.3000 |
0.0431 USDT |
0.0404 USDT |
0.0437 USDT |
0.0416 USDT |
| 2025-11-05 |
0.0414 USDT |
1,515,279.2000 |
0.0420 USDT |
0.0393 USDT |
0.0429 USDT |
0.0423 USDT |
| 2025-11-04 |
0.0444 USDT |
1,256,620.8000 |
0.0445 USDT |
0.0429 USDT |
0.0462 USDT |
0.0436 USDT |
| 2025-11-03 |
0.0476 USDT |
1,861,171.2000 |
0.0533 USDT |
0.0445 USDT |
0.0533 USDT |
0.0460 USDT |
| 2025-11-02 |
0.0526 USDT |
525,148.5000 |
0.0531 USDT |
0.0511 USDT |
0.0538 USDT |
0.0516 USDT |
| 2025-11-01 |
0.0528 USDT |
623,368.4000 |
0.0507 USDT |
0.0504 USDT |
0.0543 USDT |
0.0523 USDT |
| 2025-10-31 |
0.0513 USDT |
353,823.4000 |
0.0502 USDT |
0.0501 USDT |
0.0523 USDT |
0.0514 USDT |
| 2025-10-30 |
0.0503 USDT |
1,625,986.3000 |
0.0544 USDT |
0.0481 USDT |
0.0554 USDT |
0.0486 USDT |
| 2025-10-29 |
0.0545 USDT |
1,175,612.6000 |
0.0545 USDT |
0.0529 USDT |
0.0561 USDT |
0.0556 USDT |
| 2025-10-28 |
0.0559 USDT |
1,221,616.8000 |
0.0566 USDT |
0.0530 USDT |
0.0581 USDT |
0.0542 USDT |
| 2025-10-27 |
0.0579 USDT |
1,353,125.3000 |
0.0604 USDT |
0.0562 USDT |
0.0610 USDT |
0.0570 USDT |
| 2025-10-26 |
0.0597 USDT |
868,797.4000 |
0.0603 USDT |
0.0582 USDT |
0.0611 USDT |
0.0597 USDT |
| 2025-10-25 |
0.0573 USDT |
725,220.1000 |
0.0568 USDT |
0.0563 USDT |
0.0585 USDT |
0.0572 USDT |
| 2025-10-24 |
0.0557 USDT |
1,546,378.1000 |
0.0548 USDT |
0.0538 USDT |
0.0579 USDT |
0.0569 USDT |
| 2025-10-23 |
0.0540 USDT |
110,222.9000 |
0.0533 USDT |
0.0532 USDT |
0.0550 USDT |
0.0550 USDT |
| 2025-10-22 |
0.0545 USDT |
1,816,629.1000 |
0.0558 USDT |
0.0515 USDT |
0.0561 USDT |
0.0521 USDT |
| 2025-10-21 |
0.0573 USDT |
1,094,913.7000 |
0.0578 USDT |
0.0552 USDT |
0.0597 USDT |
0.0581 USDT |
| 2025-10-20 |
0.0577 USDT |
1,310,931.5000 |
0.0571 USDT |
0.0560 USDT |
0.0591 USDT |
0.0573 USDT |
| 2025-10-19 |
0.0566 USDT |
1,786,712.0000 |
0.0563 USDT |
0.0548 USDT |
0.0588 USDT |
0.0579 USDT |
| 2025-10-18 |
0.0561 USDT |
722,269.8000 |
0.0554 USDT |
0.0553 USDT |
0.0573 USDT |
0.0553 USDT |
| 2025-10-17 |
0.0549 USDT |
3,242,246.9000 |
0.0576 USDT |
0.0526 USDT |
0.0587 USDT |
0.0550 USDT |
| 2025-10-16 |
0.0596 USDT |
1,451,245.9000 |
0.0593 USDT |
0.0570 USDT |
0.0614 USDT |
0.0576 USDT |
| 2025-10-15 |
0.0610 USDT |
1,912,098.5000 |
0.0615 USDT |
0.0585 USDT |
0.0639 USDT |
0.0588 USDT |
| 2025-10-14 |
0.0607 USDT |
1,117,831.9000 |
0.0653 USDT |
0.0577 USDT |
0.0653 USDT |
0.0614 USDT |
| 2025-10-13 |
0.0615 USDT |
810,277.8000 |
0.0610 USDT |
0.0597 USDT |
0.0639 USDT |
0.0629 USDT |
| 2025-10-12 |
0.0567 USDT |
2,037,393.9000 |
0.0551 USDT |
0.0528 USDT |
0.0609 USDT |
0.0609 USDT |
| 2025-10-11 |
0.0548 USDT |
1,960,632.4000 |
0.0524 USDT |
0.0510 USDT |
0.0594 USDT |
0.0585 USDT |
| 2025-10-10 |
0.0786 USDT |
784,002.8000 |
0.0804 USDT |
0.0755 USDT |
0.0809 USDT |
0.0770 USDT |
| 2025-10-09 |
0.0794 USDT |
1,637,912.9000 |
0.0819 USDT |
0.0770 USDT |
0.0833 USDT |
0.0775 USDT |
| 2025-10-08 |
0.0796 USDT |
788,803.7000 |
0.0796 USDT |
0.0778 USDT |
0.0808 USDT |
0.0802 USDT |
| 2025-10-07 |
0.0844 USDT |
1,577,144.1000 |
0.0844 USDT |
0.0794 USDT |
0.0886 USDT |
0.0809 USDT |
| 2025-10-06 |
0.0831 USDT |
936,935.6000 |
0.0820 USDT |
0.0810 USDT |
0.0860 USDT |
0.0850 USDT |
| 2025-10-05 |
0.0836 USDT |
788,600.5000 |
0.0823 USDT |
0.0816 USDT |
0.0852 USDT |
0.0820 USDT |
| 2025-10-04 |
0.0828 USDT |
476,075.0000 |
0.0848 USDT |
0.0813 USDT |
0.0850 USDT |
0.0819 USDT |
| 2025-10-03 |
0.0846 USDT |
877,723.7000 |
0.0838 USDT |
0.0830 USDT |
0.0872 USDT |
0.0853 USDT |
| 2025-10-02 |
0.0836 USDT |
1,081,830.5000 |
0.0818 USDT |
0.0815 USDT |
0.0853 USDT |
0.0845 USDT |
| 2025-10-01 |
0.0787 USDT |
525,683.5000 |
0.0765 USDT |
0.0760 USDT |
0.0810 USDT |
0.0798 USDT |
| 2025-09-30 |
0.0767 USDT |
738,134.2000 |
0.0787 USDT |
0.0746 USDT |
0.0787 USDT |
0.0764 USDT |
| 2025-09-29 |
0.0789 USDT |
1,156,376.8000 |
0.0799 USDT |
0.0773 USDT |
0.0803 USDT |
0.0798 USDT |
| 2025-09-28 |
0.0778 USDT |
664,740.7000 |
0.0787 USDT |
0.0764 USDT |
0.0796 USDT |
0.0787 USDT |
| 2025-09-27 |
0.0792 USDT |
631,919.3000 |
0.0802 USDT |
0.0779 USDT |
0.0802 USDT |
0.0789 USDT |
| 2025-09-26 |
0.0777 USDT |
634,744.1000 |
0.0763 USDT |
0.0756 USDT |
0.0805 USDT |
0.0800 USDT |
| 2025-09-25 |
0.0784 USDT |
1,167,000.8000 |
0.0825 USDT |
0.0747 USDT |
0.0828 USDT |
0.0762 USDT |
| 2025-09-24 |
0.0824 USDT |
709,841.9000 |
0.0812 USDT |
0.0789 USDT |
0.0854 USDT |
0.0843 USDT |
| 2025-09-23 |
0.0814 USDT |
1,223,667.6000 |
0.0825 USDT |
0.0797 USDT |
0.0832 USDT |
0.0807 USDT |
| 2025-09-22 |
0.0840 USDT |
2,202,839.2000 |
0.0937 USDT |
0.0803 USDT |
0.0937 USDT |
0.0828 USDT |
| 2025-09-21 |
0.0969 USDT |
1,366,286.8000 |
0.0928 USDT |
0.0923 USDT |
0.1004 USDT |
0.0943 USDT |