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 |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 0.1697 | 0.0058 | 3.54% | 0.1641 | 0.1749 | 0.1591 | 806,470.00 |
| Jun 19 2024 | 0.1639 | 0.0072 | 4.59% | 0.1575 | 0.1649 | 0.1566 | 629,823.00 |
| Jun 18 2024 | 0.1567 | -0.0119 | -7.06% | 0.1696 | 0.1698 | 0.1554 | 867,397.00 |
| Jun 17 2024 | 0.1686 | 0.0011 | 0.66% | 0.1674 | 0.1692 | 0.1557 | 812,701.00 |
| Jun 16 2024 | 0.1675 | 0.0052 | 3.20% | 0.161 | 0.1683 | 0.1603 | 433,828.00 |
| Jun 15 2024 | 0.1623 | 0.0081 | 5.25% | 0.1548 | 0.1647 | 0.1534 | 521,715.00 |
| Jun 14 2024 | 0.1542 | -0.0074 | -4.58% | 0.1604 | 0.1617 | 0.1508 | 690,971.00 |
| Jun 13 2024 | 0.1616 | -0.0085 | -5.00% | 0.1699 | 0.1703 | 0.1579 | 704,877.00 |
| Jun 12 2024 | 0.1701 | -0.0032 | -1.85% | 0.1734 | 0.1798 | 0.1661 | 985,082.00 |
| Jun 11 2024 | 0.1733 | -0.0059 | -3.29% | 0.1791 | 0.181 | 0.1697 | 822,711.00 |
| Jun 10 2024 | 0.1792 | -0.0063 | -3.40% | 0.1856 | 0.1863 | 0.1776 | 540,817.00 |
| Jun 09 2024 | 0.1855 | -0.0026 | -1.38% | 0.1882 | 0.189 | 0.1814 | 538,020.00 |
| Jun 08 2024 | 0.1881 | -0.003 | -1.57% | 0.1909 | 0.1919 | 0.1873 | 522,515.00 |
| Jun 07 2024 | 0.1911 | -0.0088 | -4.40% | 0.1991 | 0.2048 | 0.1901 | 693,775.00 |
| Jun 06 2024 | 0.1999 | -0.0063 | -3.06% | 0.2063 | 0.2136 | 0.1994 | 641,304.00 |
| Jun 05 2024 | 0.2062 | 0.010 | 5.10% | 0.1962 | 0.2137 | 0.1916 | 854,282.00 |
| Jun 04 2024 | 0.1962 | -0.0096 | -4.66% | 0.2061 | 0.2093 | 0.1762 | 787,361.00 |
| Jun 03 2024 | 0.2058 | 0.0051 | 2.54% | 0.2009 | 0.2091 | 0.1998 | 751,696.00 |
| Jun 02 2024 | 0.2007 | -0.0135 | -6.30% | 0.2144 | 0.2147 | 0.200 | 658,081.00 |
| Jun 01 2024 | 0.2142 | 0.0022 | 1.04% | 0.2121 | 0.215 | 0.210 | 575,146.00 |
| May 31 2024 | 0.212 | -0.0047 | -2.17% | 0.2163 | 0.2163 | 0.2099 | 679,303.00 |
| May 30 2024 | 0.2167 | -0.0046 | -2.08% | 0.2209 | 0.2229 | 0.214 | 606,139.00 |
| May 29 2024 | 0.2213 | -0.0108 | -4.65% | 0.2318 | 0.2319 | 0.220 | 658,458.00 |
| May 28 2024 | 0.2321 | -0.0088 | -3.65% | 0.2406 | 0.2413 | 0.2283 | 549,719.00 |
| May 27 2024 | 0.2409 | 0.0048 | 2.03% | 0.236 | 0.2462 | 0.2358 | 1,048,300.00 |
| May 26 2024 | 0.2361 | -0.0118 | -4.76% | 0.2456 | 0.2497 | 0.2359 | 734,327.00 |
| May 25 2024 | 0.2479 | 0.0057 | 2.35% | 0.2423 | 0.2534 | 0.2415 | 1,406,416.00 |
| May 24 2024 | 0.2422 | 0.0003 | 0.12% | 0.2439 | 0.2451 | 0.2346 | 820,695.00 |
| May 23 2024 | 0.2419 | -0.0099 | -3.93% | 0.2513 | 0.2575 | 0.2356 | 814,380.00 |
| May 22 2024 | 0.2518 | 0.0017 | 0.68% | 0.2504 | 0.255 | 0.2429 | 947,962.00 |
| May 21 2024 | 0.2501 | -0.003 | -1.19% | 0.2544 | 0.2609 | 0.2486 | 870,440.00 |
| May 20 2024 | 0.2531 | 0.0238 | 10.38% | 0.2295 | 0.255 | 0.2282 | 901,582.00 |
| May 19 2024 | 0.2293 | -0.0052 | -2.22% | 0.2344 | 0.2366 | 0.2271 | 650,048.00 |
| May 18 2024 | 0.2345 | -0.0007 | -0.30% | 0.2351 | 0.2369 | 0.2316 | 749,568.00 |
| May 17 2024 | 0.2352 | 0.0076 | 3.34% | 0.2283 | 0.2404 | 0.2258 | 1,057,134.00 |
| May 16 2024 | 0.2276 | -0.007 | -2.98% | 0.2342 | 0.2482 | 0.2267 | 806,210.00 |
| May 15 2024 | 0.2346 | 0.0166 | 7.61% | 0.2175 | 0.2383 | 0.217 | 998,232.00 |
| May 14 2024 | 0.218 | -0.0155 | -6.64% | 0.2345 | 0.2349 | 0.2172 | 786,492.00 |
| May 13 2024 | 0.2335 | -0.0017 | -0.72% | 0.2355 | 0.2382 | 0.2301 | 937,545.00 |
| May 12 2024 | 0.2352 | -0.0023 | -0.97% | 0.2378 | 0.2388 | 0.234 | 616,793.00 |
| May 11 2024 | 0.2375 | 0.0026 | 1.11% | 0.2362 | 0.2409 | 0.2309 | 830,219.00 |
| May 10 2024 | 0.2349 | -0.0034 | -1.43% | 0.2384 | 0.2439 | 0.2307 | 843,079.00 |
| May 09 2024 | 0.2383 | 0.0032 | 1.36% | 0.2346 | 0.2393 | 0.230 | 919,827.00 |
| May 08 2024 | 0.2351 | -0.0168 | -6.67% | 0.2504 | 0.2518 | 0.234 | 767,788.00 |
| May 07 2024 | 0.2519 | -0.0003 | -0.12% | 0.2521 | 0.2596 | 0.2481 | 722,934.00 |
| May 06 2024 | 0.2522 | -0.011 | -4.18% | 0.263 | 0.2681 | 0.252 | 888,906.00 |
| May 05 2024 | 0.2632 | 0.0086 | 3.38% | 0.254 | 0.264 | 0.2507 | 843,983.00 |
| May 04 2024 | 0.2546 | 0.0019 | 0.75% | 0.2534 | 0.2623 | 0.2496 | 952,473.00 |
| May 03 2024 | 0.2527 | 0.0204 | 8.78% | 0.2323 | 0.2546 | 0.2268 | 736,483.00 |
| May 02 2024 | 0.2323 | 0.0064 | 2.83% | 0.2259 | 0.2402 | 0.2205 | 791,763.00 |
| May 01 2024 | 0.2259 | 0.0167 | 7.98% | 0.2091 | 0.2261 | 0.2046 | 1,268,528.00 |
| Apr 30 2024 | 0.2092 | -0.0335 | -13.80% | 0.2423 | 0.2432 | 0.2005 | 968,163.00 |
| Apr 29 2024 | 0.2427 | -0.0087 | -3.46% | 0.2521 | 0.2549 | 0.240 | 654,527.00 |
| Apr 28 2024 | 0.2514 | 0.0124 | 5.19% | 0.2394 | 0.2579 | 0.2379 | 728,173.00 |
| Apr 27 2024 | 0.239 | -0.0039 | -1.61% | 0.2425 | 0.2445 | 0.2312 | 726,257.00 |
| Apr 26 2024 | 0.2429 | -0.0156 | -6.03% | 0.2584 | 0.2589 | 0.2421 | 806,016.00 |
| Apr 25 2024 | 0.2585 | -0.0088 | -3.29% | 0.2677 | 0.2694 | 0.2566 | 802,995.00 |
| Apr 24 2024 | 0.2673 | -0.0142 | -5.04% | 0.2816 | 0.2868 | 0.2644 | 1,082,741.00 |
| Apr 23 2024 | 0.2815 | -0.024 | -7.86% | 0.3056 | 0.3108 | 0.2799 | 748,071.00 |
| Apr 22 2024 | 0.3055 | 0.012 | 4.09% | 0.2934 | 0.3094 | 0.293 | 743,848.00 |
| Apr 21 2024 | 0.2935 | -0.0047 | -1.58% | 0.2995 | 0.3056 | 0.2909 | 799,094.00 |
| Apr 20 2024 | 0.2982 | 0.0294 | 10.94% | 0.2684 | 0.2992 | 0.2672 | 837,362.00 |
| Apr 19 2024 | 0.2688 | 0.0213 | 8.61% | 0.2466 | 0.2733 | 0.2396 | 1,042,714.00 |
| Apr 18 2024 | 0.2475 | 0.0054 | 2.23% | 0.2419 | 0.2498 | 0.2352 | 947,816.00 |
| Apr 17 2024 | 0.2421 | -0.0078 | -3.12% | 0.2586 | 0.260 | 0.2335 | 1,103,396.00 |
| Apr 16 2024 | 0.2499 | 0.015 | 6.39% | 0.2364 | 0.250 | 0.2303 | 1,154,760.00 |
| Apr 15 2024 | 0.2349 | -0.013 | -5.24% | 0.2451 | 0.2786 | 0.2306 | 1,289,183.00 |
| Apr 14 2024 | 0.2479 | 0.0001 | 0.04% | 0.2438 | 0.2561 | 0.2303 | 1,299,693.00 |
| Apr 13 2024 | 0.2478 | -0.0389 | -13.57% | 0.2789 | 0.2799 | 0.2134 | 1,166,982.00 |
| Apr 12 2024 | 0.2867 | -0.0186 | -6.09% | 0.3068 | 0.3073 | 0.2653 | 983,600.00 |
| Apr 11 2024 | 0.3053 | -0.010 | -3.17% | 0.3145 | 0.3215 | 0.2988 | 1,023,396.00 |
| Apr 10 2024 | 0.3153 | -0.0053 | -1.65% | 0.3195 | 0.3242 | 0.308 | 682,343.00 |
| Apr 09 2024 | 0.3206 | -0.014 | -4.18% | 0.3349 | 0.3486 | 0.320 | 769,905.00 |
| Apr 08 2024 | 0.3346 | 0.0208 | 6.63% | 0.3141 | 0.3398 | 0.3064 | 1,013,856.00 |
| Apr 07 2024 | 0.3138 | -0.0134 | -4.10% | 0.3272 | 0.3292 | 0.3118 | 851,238.00 |
| Apr 06 2024 | 0.3272 | 0.0007 | 0.21% | 0.3264 | 0.3345 | 0.3177 | 753,440.00 |
| Apr 05 2024 | 0.3265 | -0.0125 | -3.69% | 0.3396 | 0.3408 | 0.3121 | 842,588.00 |
| Apr 04 2024 | 0.339 | 0.0066 | 1.99% | 0.3316 | 0.348 | 0.3285 | 890,886.00 |
| Apr 03 2024 | 0.3324 | 0.0033 | 1.00% | 0.3294 | 0.3596 | 0.3272 | 988,958.00 |
| Apr 02 2024 | 0.3291 | -0.0216 | -6.16% | 0.3508 | 0.3514 | 0.3165 | 1,198,384.00 |
| Apr 01 2024 | 0.3507 | -0.0236 | -6.31% | 0.3751 | 0.385 | 0.3462 | 1,120,309.00 |
| Mar 31 2024 | 0.3743 | -0.0033 | -0.87% | 0.3779 | 0.3984 | 0.373 | 1,093,003.00 |
| Mar 30 2024 | 0.3776 | 0.0042 | 1.12% | 0.3741 | 0.3808 | 0.3646 | 975,370.00 |
| Mar 29 2024 | 0.3734 | -0.018 | -4.60% | 0.3882 | 0.3973 | 0.3683 | 977,594.00 |
| Mar 28 2024 | 0.3914 | 0.0097 | 2.54% | 0.3816 | 0.4105 | 0.3811 | 920,870.00 |
| Mar 27 2024 | 0.3817 | 0.0029 | 0.77% | 0.380 | 0.406 | 0.3749 | 1,113,404.00 |
| Mar 26 2024 | 0.3788 | -0.0544 | -12.56% | 0.4332 | 0.4503 | 0.3741 | 1,411,111.00 |
| Mar 25 2024 | 0.4332 | 0.0056 | 1.31% | 0.4253 | 0.4409 | 0.4105 | 1,117,265.00 |
| Mar 24 2024 | 0.4276 | 0.0257 | 6.39% | 0.3986 | 0.4298 | 0.3953 | 981,079.00 |
| Mar 23 2024 | 0.4019 | 0.0142 | 3.66% | 0.3881 | 0.409 | 0.387 | 759,675.00 |
