Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.CGPTUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 01 2024 | 0.1563 | -0.005 | -3.10% | 0.1615 | 0.1625 | 0.1503 | 449,534.00 |
| Jun 30 2024 | 0.1613 | 0.0029 | 1.83% | 0.1585 | 0.1618 | 0.1524 | 360,104.00 |
| Jun 29 2024 | 0.1584 | -0.0018 | -1.12% | 0.1605 | 0.1611 | 0.157 | 392,192.00 |
| Jun 28 2024 | 0.1602 | -0.0027 | -1.66% | 0.166 | 0.1665 | 0.1598 | 368,984.00 |
| Jun 27 2024 | 0.1629 | 0.0012 | 0.74% | 0.162 | 0.163 | 0.1561 | 421,614.00 |
| Jun 26 2024 | 0.1617 | -0.0086 | -5.05% | 0.1703 | 0.1728 | 0.1611 | 433,212.00 |
| Jun 25 2024 | 0.1703 | 0.0061 | 3.71% | 0.164 | 0.1719 | 0.1624 | 406,690.00 |
| Jun 24 2024 | 0.1642 | 0.0022 | 1.36% | 0.162 | 0.1643 | 0.1575 | 446,629.00 |
| Jun 23 2024 | 0.162 | 0.0011 | 0.68% | 0.1611 | 0.1674 | 0.1611 | 307,211.00 |
| Jun 22 2024 | 0.1609 | -0.0044 | -2.66% | 0.1651 | 0.1657 | 0.1599 | 362,761.00 |
| Jun 21 2024 | 0.1653 | -0.0046 | -2.71% | 0.1701 | 0.1703 | 0.1606 | 416,549.00 |
| Jun 20 2024 | 0.1699 | 0.0054 | 3.28% | 0.164 | 0.1748 | 0.1595 | 440,405.00 |
| Jun 19 2024 | 0.1645 | 0.0071 | 4.51% | 0.1573 | 0.1647 | 0.1568 | 397,578.00 |
| Jun 18 2024 | 0.1574 | -0.0103 | -6.14% | 0.1693 | 0.1694 | 0.1555 | 480,851.00 |
| Jun 17 2024 | 0.1677 | 0.0008 | 0.48% | 0.1672 | 0.1686 | 0.1561 | 400,429.00 |
| Jun 16 2024 | 0.1669 | 0.0042 | 2.58% | 0.1613 | 0.1674 | 0.1597 | 407,402.00 |
| Jun 15 2024 | 0.1627 | 0.0085 | 5.51% | 0.1544 | 0.165 | 0.1538 | 402,455.00 |
| Jun 14 2024 | 0.1542 | -0.0073 | -4.52% | 0.1609 | 0.1616 | 0.1516 | 371,877.00 |
| Jun 13 2024 | 0.1615 | -0.0082 | -4.83% | 0.1701 | 0.1704 | 0.1578 | 390,221.00 |
| Jun 12 2024 | 0.1697 | -0.0035 | -2.02% | 0.1732 | 0.1797 | 0.168 | 340,412.00 |
| Jun 11 2024 | 0.1732 | -0.0061 | -3.40% | 0.1796 | 0.1805 | 0.1704 | 443,622.00 |
| Jun 10 2024 | 0.1793 | -0.0061 | -3.29% | 0.1854 | 0.1863 | 0.1775 | 381,356.00 |
| Jun 09 2024 | 0.1854 | -0.0036 | -1.90% | 0.1884 | 0.1892 | 0.1804 | 347,668.00 |
| Jun 08 2024 | 0.189 | -0.0026 | -1.36% | 0.191 | 0.1915 | 0.1879 | 293,371.00 |
| Jun 07 2024 | 0.1916 | -0.0093 | -4.63% | 0.1991 | 0.2019 | 0.1905 | 355,189.00 |
| Jun 06 2024 | 0.2009 | -0.0051 | -2.48% | 0.2063 | 0.2125 | 0.200 | 358,439.00 |
| Jun 05 2024 | 0.206 | 0.010 | 5.10% | 0.196 | 0.2131 | 0.1925 | 385,217.00 |
| Jun 04 2024 | 0.196 | -0.0098 | -4.76% | 0.2057 | 0.2091 | 0.1758 | 618,462.00 |
| Jun 03 2024 | 0.2058 | 0.0047 | 2.34% | 0.201 | 0.2089 | 0.1996 | 347,698.00 |
| Jun 02 2024 | 0.2011 | -0.0133 | -6.20% | 0.2144 | 0.2147 | 0.200 | 410,407.00 |
| Jun 01 2024 | 0.2144 | 0.0027 | 1.28% | 0.2123 | 0.2147 | 0.210 | 309,453.00 |
| May 31 2024 | 0.2117 | -0.0054 | -2.49% | 0.2167 | 0.2168 | 0.210 | 314,817.00 |
| May 30 2024 | 0.2171 | -0.0039 | -1.76% | 0.2209 | 0.2229 | 0.2144 | 386,509.00 |
| May 29 2024 | 0.221 | -0.0109 | -4.70% | 0.2323 | 0.2323 | 0.2207 | 329,653.00 |
| May 28 2024 | 0.2319 | -0.009 | -3.74% | 0.2409 | 0.2412 | 0.2285 | 372,977.00 |
| May 27 2024 | 0.2409 | 0.0042 | 1.77% | 0.2363 | 0.2433 | 0.2356 | 320,312.00 |
| May 26 2024 | 0.2367 | -0.0122 | -4.90% | 0.2458 | 0.2497 | 0.2362 | 338,520.00 |
| May 25 2024 | 0.2489 | 0.0065 | 2.68% | 0.2426 | 0.2528 | 0.2406 | 408,641.00 |
| May 24 2024 | 0.2424 | 0.0012 | 0.50% | 0.2431 | 0.245 | 0.234 | 387,655.00 |
| May 23 2024 | 0.2412 | -0.0116 | -4.59% | 0.252 | 0.2576 | 0.235 | 469,079.00 |
| May 22 2024 | 0.2528 | 0.0024 | 0.96% | 0.250 | 0.2546 | 0.2431 | 595,777.00 |
| May 21 2024 | 0.2504 | -0.0022 | -0.87% | 0.254 | 0.2608 | 0.2489 | 638,018.00 |
| May 20 2024 | 0.2526 | 0.0232 | 10.11% | 0.2297 | 0.2543 | 0.2277 | 499,642.00 |
| May 19 2024 | 0.2294 | -0.0053 | -2.26% | 0.2346 | 0.2359 | 0.2275 | 246,185.00 |
| May 18 2024 | 0.2347 | -0.0009 | -0.38% | 0.2351 | 0.2373 | 0.2321 | 383,489.00 |
| May 17 2024 | 0.2356 | 0.00815 | 3.58% | 0.22779 | 0.2411 | 0.226 | 470,035.00 |
| May 16 2024 | 0.22745 | -0.0062 | -2.65% | 0.23442 | 0.24518 | 0.22696 | 412,490.00 |
| May 15 2024 | 0.23365 | 0.01488 | 6.80% | 0.21747 | 0.23508 | 0.21705 | 356,169.00 |
| May 14 2024 | 0.21877 | -0.01507 | -6.44% | 0.2347 | 0.235 | 0.21853 | 325,587.00 |
| May 13 2024 | 0.23384 | -0.00115 | -0.49% | 0.23567 | 0.23718 | 0.23057 | 230,080.00 |
| May 12 2024 | 0.23499 | -0.00272 | -1.14% | 0.23775 | 0.23884 | 0.23396 | 250,567.00 |
| May 11 2024 | 0.23771 | 0.00157 | 0.66% | 0.23602 | 0.24025 | 0.231 | 294,825.00 |
| May 10 2024 | 0.23614 | -0.00187 | -0.79% | 0.23788 | 0.24483 | 0.23104 | 326,723.00 |
| May 09 2024 | 0.23801 | 0.00299 | 1.27% | 0.23487 | 0.23924 | 0.23157 | 290,312.00 |
| May 08 2024 | 0.23502 | -0.01731 | -6.86% | 0.25229 | 0.25266 | 0.23432 | 339,497.00 |
| May 07 2024 | 0.25233 | 0.00048 | 0.19% | 0.2518 | 0.25829 | 0.24967 | 352,333.00 |
| May 06 2024 | 0.25185 | -0.01111 | -4.22% | 0.26267 | 0.26789 | 0.25175 | 498,768.00 |
| May 05 2024 | 0.26296 | 0.00865 | 3.40% | 0.25389 | 0.26393 | 0.25098 | 469,079.00 |
| May 04 2024 | 0.25431 | 0.0012 | 0.47% | 0.25297 | 0.26152 | 0.24846 | 580,663.00 |
| May 03 2024 | 0.25311 | 0.02055 | 8.84% | 0.2327 | 0.25366 | 0.22748 | 497,668.00 |
| May 02 2024 | 0.23256 | 0.00702 | 3.11% | 0.22551 | 0.24038 | 0.221 | 477,943.00 |
| May 01 2024 | 0.22554 | 0.01616 | 7.72% | 0.20922 | 0.22656 | 0.2051 | 503,332.00 |
| Apr 30 2024 | 0.20938 | -0.03254 | -13.45% | 0.24191 | 0.24352 | 0.200 | 397,992.00 |
| Apr 29 2024 | 0.24192 | -0.00931 | -3.71% | 0.25149 | 0.2543 | 0.23964 | 311,351.00 |
| Apr 28 2024 | 0.25123 | 0.01291 | 5.42% | 0.23865 | 0.25704 | 0.23814 | 322,814.00 |
| Apr 27 2024 | 0.23832 | -0.00443 | -1.82% | 0.24252 | 0.24319 | 0.23175 | 451,717.00 |
| Apr 26 2024 | 0.24275 | -0.0158 | -6.11% | 0.25844 | 0.25864 | 0.24243 | 360,366.00 |
| Apr 25 2024 | 0.25855 | -0.00835 | -3.13% | 0.26809 | 0.27004 | 0.25625 | 412,432.00 |
| Apr 24 2024 | 0.2669 | -0.01543 | -5.47% | 0.28132 | 0.28764 | 0.26498 | 340,835.00 |
| Apr 23 2024 | 0.28233 | -0.02384 | -7.79% | 0.30603 | 0.30986 | 0.28041 | 385,547.00 |
| Apr 22 2024 | 0.30617 | 0.01218 | 4.14% | 0.29396 | 0.30944 | 0.29312 | 344,127.00 |
| Apr 21 2024 | 0.29399 | -0.00379 | -1.27% | 0.29658 | 0.3054 | 0.29137 | 439,872.00 |
| Apr 20 2024 | 0.29778 | 0.0296 | 11.04% | 0.26955 | 0.29862 | 0.26803 | 424,753.00 |
| Apr 19 2024 | 0.26818 | 0.0209 | 8.45% | 0.24611 | 0.27208 | 0.23994 | 414,587.00 |
| Apr 18 2024 | 0.24728 | 0.0058 | 2.40% | 0.24197 | 0.24882 | 0.23505 | 461,729.00 |
| Apr 17 2024 | 0.24148 | -0.0071 | -2.86% | 0.25725 | 0.25964 | 0.23239 | 376,702.00 |
| Apr 16 2024 | 0.24858 | 0.01291 | 5.48% | 0.23618 | 0.24943 | 0.23076 | 492,419.00 |
| Apr 15 2024 | 0.23567 | -0.01201 | -4.85% | 0.24529 | 0.27641 | 0.23087 | 597,262.00 |
| Apr 14 2024 | 0.24768 | 0.00217 | 0.88% | 0.2434 | 0.25516 | 0.23157 | 498,954.00 |
| Apr 13 2024 | 0.24551 | -0.04138 | -14.42% | 0.27858 | 0.27981 | 0.21658 | 645,620.00 |
| Apr 12 2024 | 0.28689 | -0.01819 | -5.96% | 0.30603 | 0.30682 | 0.27004 | 412,204.00 |
| Apr 11 2024 | 0.30508 | -0.01057 | -3.35% | 0.31503 | 0.320 | 0.29872 | 410,156.00 |
| Apr 10 2024 | 0.31565 | -0.004 | -1.25% | 0.31829 | 0.3218 | 0.3081 | 380,411.00 |
| Apr 09 2024 | 0.31965 | -0.01653 | -4.92% | 0.33508 | 0.34583 | 0.31936 | 413,283.00 |
| Apr 08 2024 | 0.33618 | 0.02286 | 7.30% | 0.3137 | 0.33801 | 0.3059 | 584,573.00 |
| Apr 07 2024 | 0.31332 | -0.01341 | -4.10% | 0.32669 | 0.32942 | 0.3113 | 447,399.00 |
| Apr 06 2024 | 0.32673 | 0.00287 | 0.89% | 0.3263 | 0.33224 | 0.31588 | 484,752.00 |
| Apr 05 2024 | 0.32386 | -0.01587 | -4.67% | 0.33868 | 0.3412 | 0.3129 | 551,657.00 |
| Apr 04 2024 | 0.33973 | 0.00807 | 2.43% | 0.33178 | 0.3478 | 0.3301 | 470,888.00 |
| Apr 03 2024 | 0.33166 | 0.00295 | 0.90% | 0.32936 | 0.35715 | 0.32751 | 591,236.00 |
