Identifier on Kucoin: CGPT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-16 |
0.4235 USDT |
4,888,554.5400 |
0.4428 USDT |
0.3814 USDT |
0.4666 USDT |
0.3824 USDT |
| 2025-01-15 |
0.3969 USDT |
7,576,230.9900 |
0.4037 USDT |
0.3692 USDT |
0.4339 USDT |
0.3983 USDT |
| 2025-01-14 |
0.3729 USDT |
10,506,401.9500 |
0.3408 USDT |
0.3222 USDT |
0.4188 USDT |
0.3926 USDT |
| 2025-01-13 |
0.3336 USDT |
10,202,129.1000 |
0.3585 USDT |
0.3063 USDT |
0.3671 USDT |
0.3434 USDT |
| 2025-01-12 |
0.3215 USDT |
5,438,303.5000 |
0.3248 USDT |
0.2987 USDT |
0.3478 USDT |
0.3324 USDT |
| 2025-01-11 |
0.3329 USDT |
11,229,941.5000 |
0.3765 USDT |
0.3074 USDT |
0.3765 USDT |
0.3278 USDT |
| 2025-01-10 |
0.3520 USDT |
30,775,527.2600 |
0.2125 USDT |
0.2106 USDT |
0.4109 USDT |
0.3668 USDT |
| 2025-01-09 |
0.2107 USDT |
1,676,117.8000 |
0.2131 USDT |
0.2012 USDT |
0.2245 USDT |
0.2123 USDT |
| 2025-01-08 |
0.2232 USDT |
1,220,305.9000 |
0.2293 USDT |
0.2164 USDT |
0.2327 USDT |
0.2216 USDT |
| 2025-01-07 |
0.2394 USDT |
1,885,970.5000 |
0.2492 USDT |
0.2290 USDT |
0.2493 USDT |
0.2345 USDT |
| 2025-01-06 |
0.2561 USDT |
1,558,462.6000 |
0.2678 USDT |
0.2464 USDT |
0.2678 USDT |
0.2544 USDT |
| 2025-01-05 |
0.2704 USDT |
1,556,848.4000 |
0.2705 USDT |
0.2632 USDT |
0.2794 USDT |
0.2694 USDT |
| 2025-01-04 |
0.2712 USDT |
2,464,061.8000 |
0.2833 USDT |
0.2586 USDT |
0.2874 USDT |
0.2708 USDT |
| 2025-01-03 |
0.2638 USDT |
2,525,937.6000 |
0.2613 USDT |
0.2499 USDT |
0.2789 USDT |
0.2656 USDT |
| 2025-01-02 |
0.2534 USDT |
5,131,112.7000 |
0.2265 USDT |
0.2234 USDT |
0.2799 USDT |
0.2607 USDT |
| 2025-01-01 |
0.2221 USDT |
3,047,416.7000 |
0.2313 USDT |
0.2158 USDT |
0.2333 USDT |
0.2258 USDT |
| 2024-12-31 |
0.2451 USDT |
2,648,141.3000 |
0.2509 USDT |
0.2301 USDT |
0.2616 USDT |
0.2320 USDT |
| 2024-12-30 |
0.2530 USDT |
3,220,313.1000 |
0.2560 USDT |
0.2388 USDT |
0.2693 USDT |
0.2465 USDT |
| 2024-12-29 |
0.2382 USDT |
1,993,420.0000 |
0.2258 USDT |
0.2181 USDT |
0.2648 USDT |
0.2611 USDT |
| 2024-12-28 |
0.2243 USDT |
1,558,052.7000 |
0.2292 USDT |
0.2168 USDT |
0.2403 USDT |
0.2258 USDT |
| 2024-12-27 |
0.2357 USDT |
2,099,714.6000 |
0.2194 USDT |
0.2188 USDT |
0.2531 USDT |
0.2443 USDT |
| 2024-12-26 |
0.2248 USDT |
3,358,474.7000 |
0.2433 USDT |
0.2111 USDT |
0.2463 USDT |
0.2203 USDT |
| 2024-12-25 |
0.2645 USDT |
4,419,133.2000 |
0.2647 USDT |
0.2339 USDT |
0.2932 USDT |
0.2394 USDT |
| 2024-12-24 |
0.2573 USDT |
4,073,409.3100 |
0.2345 USDT |
0.2313 USDT |
0.2870 USDT |
0.2758 USDT |
| 2024-12-23 |
0.2294 USDT |
4,659,167.5000 |
0.1951 USDT |
0.1940 USDT |
0.2545 USDT |
0.2267 USDT |
| 2024-12-22 |
0.2191 USDT |
4,970,260.3000 |
0.2431 USDT |
0.1922 USDT |
0.2500 USDT |
0.1939 USDT |
| 2024-12-21 |
0.2448 USDT |
11,908,688.2300 |
0.2181 USDT |
0.2107 USDT |
0.2812 USDT |
0.2386 USDT |
| 2024-12-20 |
0.2083 USDT |
10,736,971.2000 |
0.1639 USDT |
0.1600 USDT |
0.2500 USDT |
0.2337 USDT |
| 2024-12-19 |
0.1743 USDT |
2,854,028.7000 |
0.1529 USDT |
0.1500 USDT |
0.1925 USDT |
0.1648 USDT |
| 2024-12-18 |
0.1659 USDT |
889,207.5000 |
0.1665 USDT |
0.1591 USDT |
0.1750 USDT |
0.1603 USDT |
| 2024-12-17 |
0.1718 USDT |
1,665,517.0000 |
0.1750 USDT |
0.1634 USDT |
0.1778 USDT |
0.1701 USDT |
| 2024-12-16 |
0.1803 USDT |
1,520,339.9000 |
0.1923 USDT |
0.1734 USDT |
0.1935 USDT |
0.1747 USDT |
| 2024-12-15 |
0.1894 USDT |
629,927.2000 |
0.1951 USDT |
0.1850 USDT |
0.1956 USDT |
0.1899 USDT |
| 2024-12-14 |
0.1959 USDT |
846,635.6000 |
0.2001 USDT |
0.1895 USDT |
0.2035 USDT |
0.1912 USDT |
| 2024-12-13 |
0.1955 USDT |
1,708,914.6000 |
0.1964 USDT |
0.1891 USDT |
0.2011 USDT |
0.1993 USDT |
| 2024-12-12 |
0.2084 USDT |
1,680,467.9000 |
0.2033 USDT |
0.2000 USDT |
0.2162 USDT |
0.2026 USDT |
| 2024-12-11 |
0.1970 USDT |
1,566,400.1000 |
0.1876 USDT |
0.1819 USDT |
0.2108 USDT |
0.2047 USDT |
| 2024-12-10 |
0.1917 USDT |
2,566,604.6000 |
0.1910 USDT |
0.1727 USDT |
0.2083 USDT |
0.1843 USDT |
| 2024-12-09 |
0.2053 USDT |
1,329,219.0000 |
0.2194 USDT |
0.1942 USDT |
0.2197 USDT |
0.2005 USDT |
| 2024-12-08 |
0.2231 USDT |
2,697,168.8000 |
0.2295 USDT |
0.2150 USDT |
0.2424 USDT |
0.2189 USDT |
| 2024-12-07 |
0.2392 USDT |
1,827,237.5400 |
0.2286 USDT |
0.2282 USDT |
0.2500 USDT |
0.2302 USDT |
| 2024-12-06 |
0.2221 USDT |
2,027,596.6000 |
0.2230 USDT |
0.2132 USDT |
0.2290 USDT |
0.2252 USDT |
| 2024-12-05 |
0.2203 USDT |
2,276,343.1600 |
0.2226 USDT |
0.2126 USDT |
0.2420 USDT |
0.2310 USDT |
| 2024-12-04 |
0.2277 USDT |
1,731,867.7500 |
0.2240 USDT |
0.2105 USDT |
0.2370 USDT |
0.2284 USDT |
| 2024-12-03 |
0.2050 USDT |
2,588,798.5400 |
0.1921 USDT |
0.1900 USDT |
0.2286 USDT |
0.2277 USDT |
| 2024-12-02 |
0.1972 USDT |
1,177,717.3000 |
0.2099 USDT |
0.1867 USDT |
0.2107 USDT |
0.1896 USDT |
| 2024-12-01 |
0.1974 USDT |
1,999,200.2000 |
0.2012 USDT |
0.1870 USDT |
0.2095 USDT |
0.2042 USDT |
| 2024-11-30 |
0.2011 USDT |
3,315,433.3200 |
0.1768 USDT |
0.1742 USDT |
0.2195 USDT |
0.2024 USDT |
| 2024-11-29 |
0.1730 USDT |
1,612,639.6000 |
0.1734 USDT |
0.1649 USDT |
0.1800 USDT |
0.1773 USDT |
| 2024-11-28 |
0.1706 USDT |
2,225,775.7000 |
0.1612 USDT |
0.1611 USDT |
0.1788 USDT |
0.1735 USDT |