Identifier on Kucoin: CGPT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-10 |
0.0388 USDT |
6,900,040.8500 |
0.0403 USDT |
0.0356 USDT |
0.0409 USDT |
0.0388 USDT |
| 2023-09-09 |
0.0418 USDT |
4,468,730.7076 |
0.0417 USDT |
0.0404 USDT |
0.0438 USDT |
0.0409 USDT |
| 2023-09-08 |
0.0433 USDT |
4,469,359.3974 |
0.0457 USDT |
0.0408 USDT |
0.0462 USDT |
0.0415 USDT |
| 2023-09-07 |
0.0457 USDT |
3,028,312.0194 |
0.0475 USDT |
0.0437 USDT |
0.0475 USDT |
0.0447 USDT |
| 2023-09-06 |
0.0484 USDT |
2,832,329.1311 |
0.0504 USDT |
0.0462 USDT |
0.0505 USDT |
0.0474 USDT |
| 2023-09-05 |
0.0501 USDT |
4,121,903.1002 |
0.0504 USDT |
0.0497 USDT |
0.0510 USDT |
0.0498 USDT |
| 2023-09-04 |
0.0511 USDT |
5,141,043.3957 |
0.0510 USDT |
0.0493 USDT |
0.0556 USDT |
0.0504 USDT |
| 2023-09-03 |
0.0513 USDT |
3,864,245.9604 |
0.0526 USDT |
0.0491 USDT |
0.0540 USDT |
0.0509 USDT |
| 2023-09-02 |
0.0530 USDT |
3,727,573.4731 |
0.0521 USDT |
0.0513 USDT |
0.0586 USDT |
0.0526 USDT |
| 2023-09-01 |
0.0545 USDT |
4,135,790.9905 |
0.0559 USDT |
0.0515 USDT |
0.0564 USDT |
0.0523 USDT |
| 2023-08-31 |
0.0567 USDT |
2,914,163.7385 |
0.0564 USDT |
0.0558 USDT |
0.0588 USDT |
0.0560 USDT |
| 2023-08-30 |
0.0570 USDT |
2,854,896.2823 |
0.0565 USDT |
0.0560 USDT |
0.0584 USDT |
0.0566 USDT |
| 2023-08-29 |
0.0561 USDT |
3,696,500.2079 |
0.0552 USDT |
0.0543 USDT |
0.0601 USDT |
0.0567 USDT |
| 2023-08-28 |
0.0585 USDT |
7,608,512.1131 |
0.0568 USDT |
0.0541 USDT |
0.0655 USDT |
0.0553 USDT |
| 2023-08-27 |
0.0570 USDT |
2,063,972.2717 |
0.0565 USDT |
0.0550 USDT |
0.0587 USDT |
0.0565 USDT |
| 2023-08-26 |
0.0586 USDT |
5,878,446.4040 |
0.0558 USDT |
0.0555 USDT |
0.0666 USDT |
0.0573 USDT |
| 2023-08-25 |
0.0559 USDT |
2,634,398.4021 |
0.0568 USDT |
0.0548 USDT |
0.0569 USDT |
0.0556 USDT |
| 2023-08-24 |
0.0567 USDT |
3,382,893.0347 |
0.0571 USDT |
0.0555 USDT |
0.0579 USDT |
0.0568 USDT |
| 2023-08-23 |
0.0571 USDT |
2,564,736.7181 |
0.0567 USDT |
0.0557 USDT |
0.0594 USDT |
0.0571 USDT |
| 2023-08-22 |
0.0567 USDT |
2,818,210.9115 |
0.0582 USDT |
0.0552 USDT |
0.0584 USDT |
0.0562 USDT |
| 2023-08-21 |
0.0606 USDT |
2,418,453.4097 |
0.0628 USDT |
0.0574 USDT |
0.0631 USDT |
0.0582 USDT |
| 2023-08-20 |
0.0634 USDT |
2,889,480.7787 |
0.0633 USDT |
0.0624 USDT |
0.0650 USDT |
0.0627 USDT |
| 2023-08-19 |
0.0641 USDT |
3,177,313.5305 |
0.0651 USDT |
0.0627 USDT |
0.0659 USDT |
0.0640 USDT |
| 2023-08-18 |
0.0633 USDT |
3,983,064.1681 |
0.0601 USDT |
0.0590 USDT |
0.0670 USDT |
0.0636 USDT |
| 2023-08-17 |
0.0680 USDT |
9,255,029.5884 |
0.0692 USDT |
0.0580 USDT |
0.0769 USDT |
0.0618 USDT |
| 2023-08-16 |
0.0729 USDT |
26,448,142.9318 |
0.0556 USDT |
0.0525 USDT |
0.0950 USDT |
0.0701 USDT |
| 2023-08-15 |
0.0559 USDT |
2,650,673.2200 |
0.0558 USDT |
0.0550 USDT |
0.0599 USDT |
0.0555 USDT |
| 2023-08-14 |
0.0564 USDT |
2,471,882.3770 |
0.0583 USDT |
0.0550 USDT |
0.0584 USDT |
0.0555 USDT |
| 2023-08-13 |
0.0599 USDT |
3,414,826.8644 |
0.0580 USDT |
0.0578 USDT |
0.0638 USDT |
0.0587 USDT |
| 2023-08-12 |
0.0594 USDT |
3,007,529.4558 |
0.0604 USDT |
0.0575 USDT |
0.0613 USDT |
0.0580 USDT |
| 2023-08-11 |
0.0614 USDT |
3,446,045.7228 |
0.0620 USDT |
0.0595 USDT |
0.0623 USDT |
0.0603 USDT |
| 2023-08-10 |
0.0620 USDT |
3,800,726.0319 |
0.0647 USDT |
0.0601 USDT |
0.0670 USDT |
0.0623 USDT |
| 2023-08-09 |
0.0621 USDT |
6,735,150.4046 |
0.0626 USDT |
0.0595 USDT |
0.0660 USDT |
0.0615 USDT |
| 2023-08-08 |
0.0625 USDT |
9,884,665.8017 |
0.0632 USDT |
0.0595 USDT |
0.0690 USDT |
0.0625 USDT |
| 2023-08-07 |
0.0608 USDT |
10,736,407.6251 |
0.0569 USDT |
0.0551 USDT |
0.0698 USDT |
0.0621 USDT |
| 2023-08-06 |
0.0556 USDT |
6,613,184.7099 |
0.0540 USDT |
0.0529 USDT |
0.0597 USDT |
0.0555 USDT |
| 2023-08-05 |
0.0525 USDT |
4,524,607.8804 |
0.0526 USDT |
0.0514 USDT |
0.0542 USDT |
0.0537 USDT |
| 2023-08-04 |
0.0530 USDT |
5,550,301.6628 |
0.0532 USDT |
0.0520 USDT |
0.0539 USDT |
0.0530 USDT |
| 2023-08-03 |
0.0541 USDT |
6,549,912.3034 |
0.0542 USDT |
0.0524 USDT |
0.0570 USDT |
0.0530 USDT |
| 2023-08-02 |
0.0543 USDT |
6,811,745.2635 |
0.0538 USDT |
0.0530 USDT |
0.0570 USDT |
0.0540 USDT |
| 2023-08-01 |
0.0549 USDT |
5,616,375.6695 |
0.0555 USDT |
0.0529 USDT |
0.0585 USDT |
0.0543 USDT |
| 2023-07-31 |
0.0566 USDT |
5,889,458.1392 |
0.0575 USDT |
0.0547 USDT |
0.0589 USDT |
0.0556 USDT |
| 2023-07-30 |
0.0580 USDT |
4,735,687.0714 |
0.0587 USDT |
0.0559 USDT |
0.0594 USDT |
0.0565 USDT |
| 2023-07-29 |
0.0583 USDT |
2,889,604.0943 |
0.0575 USDT |
0.0566 USDT |
0.0599 USDT |
0.0585 USDT |
| 2023-07-28 |
0.0566 USDT |
4,012,850.4966 |
0.0564 USDT |
0.0558 USDT |
0.0576 USDT |
0.0570 USDT |
| 2023-07-27 |
0.0568 USDT |
4,734,650.4889 |
0.0576 USDT |
0.0553 USDT |
0.0593 USDT |
0.0561 USDT |
| 2023-07-26 |
0.0584 USDT |
6,219,974.4181 |
0.0579 USDT |
0.0531 USDT |
0.0639 USDT |
0.0577 USDT |
| 2023-07-25 |
0.0574 USDT |
4,663,920.6361 |
0.0580 USDT |
0.0556 USDT |
0.0600 USDT |
0.0580 USDT |
| 2023-07-24 |
0.0599 USDT |
6,370,651.4252 |
0.0606 USDT |
0.0560 USDT |
0.0639 USDT |
0.0576 USDT |
| 2023-07-23 |
0.0622 USDT |
4,355,602.2105 |
0.0614 USDT |
0.0606 USDT |
0.0647 USDT |
0.0620 USDT |