Identifier on Kucoin: CGPT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-18 |
0.1217 USDT |
4,634,521.6519 |
0.1198 USDT |
0.1127 USDT |
0.1349 USDT |
0.1295 USDT |
| 2023-12-17 |
0.1209 USDT |
1,928,572.7023 |
0.1239 USDT |
0.1155 USDT |
0.1260 USDT |
0.1210 USDT |
| 2023-12-16 |
0.1232 USDT |
3,986,673.8803 |
0.1257 USDT |
0.1151 USDT |
0.1300 USDT |
0.1225 USDT |
| 2023-12-15 |
0.1296 USDT |
3,443,646.8553 |
0.1380 USDT |
0.1244 USDT |
0.1389 USDT |
0.1256 USDT |
| 2023-12-14 |
0.1295 USDT |
4,634,767.3942 |
0.1293 USDT |
0.1228 USDT |
0.1400 USDT |
0.1369 USDT |
| 2023-12-13 |
0.1157 USDT |
3,694,795.0328 |
0.1174 USDT |
0.1115 USDT |
0.1197 USDT |
0.1187 USDT |
| 2023-12-12 |
0.1203 USDT |
3,663,009.7195 |
0.1190 USDT |
0.1161 USDT |
0.1257 USDT |
0.1168 USDT |
| 2023-12-11 |
0.1240 USDT |
3,137,779.6243 |
0.1326 USDT |
0.1171 USDT |
0.1337 USDT |
0.1188 USDT |
| 2023-12-10 |
0.1295 USDT |
2,292,833.3349 |
0.1321 USDT |
0.1252 USDT |
0.1330 USDT |
0.1323 USDT |
| 2023-12-09 |
0.1363 USDT |
4,334,578.2474 |
0.1328 USDT |
0.1306 USDT |
0.1454 USDT |
0.1325 USDT |
| 2023-12-08 |
0.1286 USDT |
4,292,738.4734 |
0.1323 USDT |
0.1225 USDT |
0.1352 USDT |
0.1295 USDT |
| 2023-12-07 |
0.1276 USDT |
7,200,468.1841 |
0.1135 USDT |
0.1119 USDT |
0.1405 USDT |
0.1256 USDT |
| 2023-12-06 |
0.1139 USDT |
6,813,811.0400 |
0.1212 USDT |
0.1090 USDT |
0.1230 USDT |
0.1127 USDT |
| 2023-12-05 |
0.1226 USDT |
5,443,481.0541 |
0.1241 USDT |
0.1150 USDT |
0.1310 USDT |
0.1197 USDT |
| 2023-12-04 |
0.1308 USDT |
6,645,401.4682 |
0.1295 USDT |
0.1211 USDT |
0.1400 USDT |
0.1250 USDT |
| 2023-12-03 |
0.1309 USDT |
3,438,897.7381 |
0.1270 USDT |
0.1263 USDT |
0.1338 USDT |
0.1297 USDT |
| 2023-12-02 |
0.1311 USDT |
3,713,267.9197 |
0.1310 USDT |
0.1270 USDT |
0.1363 USDT |
0.1283 USDT |
| 2023-12-01 |
0.1296 USDT |
6,042,710.1226 |
0.1276 USDT |
0.1204 USDT |
0.1395 USDT |
0.1303 USDT |
| 2023-11-30 |
0.1312 USDT |
4,650,349.3021 |
0.1412 USDT |
0.1201 USDT |
0.1440 USDT |
0.1263 USDT |
| 2023-11-29 |
0.1402 USDT |
7,395,867.4934 |
0.1481 USDT |
0.1339 USDT |
0.1490 USDT |
0.1416 USDT |
| 2023-11-28 |
0.1480 USDT |
12,847,027.8780 |
0.1394 USDT |
0.1389 USDT |
0.1560 USDT |
0.1455 USDT |
| 2023-11-27 |
0.1319 USDT |
11,960,831.9294 |
0.1413 USDT |
0.1156 USDT |
0.1530 USDT |
0.1463 USDT |
| 2023-11-26 |
0.1353 USDT |
8,229,164.2355 |
0.1448 USDT |
0.1255 USDT |
0.1462 USDT |
0.1300 USDT |
| 2023-11-25 |
0.1409 USDT |
10,945,198.1466 |
0.1381 USDT |
0.1223 USDT |
0.1523 USDT |
0.1450 USDT |
| 2023-11-24 |
0.1453 USDT |
17,930,208.9532 |
0.1412 USDT |
0.1301 USDT |
0.1684 USDT |
0.1402 USDT |
| 2023-11-23 |
0.1239 USDT |
17,548,609.7413 |
0.1066 USDT |
0.0968 USDT |
0.1480 USDT |
0.1474 USDT |
| 2023-11-22 |
0.0975 USDT |
12,344,741.7537 |
0.0824 USDT |
0.0808 USDT |
0.1090 USDT |
0.1062 USDT |
| 2023-11-21 |
0.0914 USDT |
14,695,038.8090 |
0.0829 USDT |
0.0785 USDT |
0.1059 USDT |
0.0863 USDT |
| 2023-11-20 |
0.0806 USDT |
10,262,945.1752 |
0.0847 USDT |
0.0750 USDT |
0.0885 USDT |
0.0826 USDT |
| 2023-11-19 |
0.0854 USDT |
32,398,344.2536 |
0.0814 USDT |
0.0726 USDT |
0.0970 USDT |
0.0818 USDT |
| 2023-11-18 |
0.0627 USDT |
13,782,339.4587 |
0.0553 USDT |
0.0542 USDT |
0.0730 USDT |
0.0669 USDT |
| 2023-11-17 |
0.0553 USDT |
5,849,233.0925 |
0.0546 USDT |
0.0517 USDT |
0.0592 USDT |
0.0554 USDT |
| 2023-11-16 |
0.0546 USDT |
8,178,294.7580 |
0.0527 USDT |
0.0509 USDT |
0.0606 USDT |
0.0552 USDT |
| 2023-11-15 |
0.0484 USDT |
2,912,007.6485 |
0.0485 USDT |
0.0459 USDT |
0.0508 USDT |
0.0505 USDT |
| 2023-11-14 |
0.0490 USDT |
3,141,961.7182 |
0.0498 USDT |
0.0465 USDT |
0.0506 USDT |
0.0471 USDT |
| 2023-11-13 |
0.0503 USDT |
4,952,169.2743 |
0.0527 USDT |
0.0473 USDT |
0.0535 USDT |
0.0492 USDT |
| 2023-11-12 |
0.0509 USDT |
3,305,871.2788 |
0.0511 USDT |
0.0500 USDT |
0.0523 USDT |
0.0520 USDT |
| 2023-11-11 |
0.0510 USDT |
4,508,735.8164 |
0.0533 USDT |
0.0490 USDT |
0.0544 USDT |
0.0509 USDT |
| 2023-11-10 |
0.0518 USDT |
4,359,319.8325 |
0.0522 USDT |
0.0495 USDT |
0.0553 USDT |
0.0518 USDT |
| 2023-11-09 |
0.0531 USDT |
5,379,033.3062 |
0.0526 USDT |
0.0503 USDT |
0.0555 USDT |
0.0509 USDT |
| 2023-11-08 |
0.0524 USDT |
3,290,135.3705 |
0.0546 USDT |
0.0510 USDT |
0.0550 USDT |
0.0523 USDT |
| 2023-11-07 |
0.0536 USDT |
6,983,936.4376 |
0.0523 USDT |
0.0515 USDT |
0.0573 USDT |
0.0549 USDT |
| 2023-11-06 |
0.0491 USDT |
4,697,071.6486 |
0.0487 USDT |
0.0465 USDT |
0.0525 USDT |
0.0507 USDT |
| 2023-11-05 |
0.0492 USDT |
3,239,185.1294 |
0.0513 USDT |
0.0475 USDT |
0.0516 USDT |
0.0490 USDT |
| 2023-11-04 |
0.0490 USDT |
4,022,635.7862 |
0.0483 USDT |
0.0470 USDT |
0.0538 USDT |
0.0514 USDT |
| 2023-11-03 |
0.0482 USDT |
2,913,312.1028 |
0.0485 USDT |
0.0472 USDT |
0.0509 USDT |
0.0483 USDT |
| 2023-11-02 |
0.0509 USDT |
4,404,479.9288 |
0.0520 USDT |
0.0476 USDT |
0.0541 USDT |
0.0485 USDT |
| 2023-11-01 |
0.0502 USDT |
4,637,780.3025 |
0.0510 USDT |
0.0483 USDT |
0.0541 USDT |
0.0522 USDT |
| 2023-10-31 |
0.0520 USDT |
3,912,394.3603 |
0.0542 USDT |
0.0500 USDT |
0.0549 USDT |
0.0513 USDT |
| 2023-10-30 |
0.0551 USDT |
4,113,334.0593 |
0.0579 USDT |
0.0525 USDT |
0.0580 USDT |
0.0538 USDT |