Register for real-time alerts, custom portfolio, and market moversCGPTUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 0.17049 | 0.00598 | 3.64% | 0.16381 | 0.17548 | 0.15876 | 2,502,165.00 |
| Jun 19 2024 | 0.16451 | 0.00703 | 4.46% | 0.15759 | 0.16485 | 0.15674 | 3,322,233.00 |
| Jun 18 2024 | 0.15748 | -0.01113 | -6.60% | 0.16837 | 0.16921 | 0.15499 | 3,717,821.00 |
| Jun 17 2024 | 0.16861 | 0.00141 | 0.84% | 0.16693 | 0.16949 | 0.15579 | 3,219,009.00 |
| Jun 16 2024 | 0.1672 | 0.00472 | 2.90% | 0.16212 | 0.16747 | 0.1604 | 2,748,430.00 |
| Jun 15 2024 | 0.16248 | 0.00827 | 5.36% | 0.15416 | 0.16451 | 0.1536 | 3,225,542.00 |
| Jun 14 2024 | 0.15421 | -0.00658 | -4.09% | 0.16086 | 0.16228 | 0.15121 | 3,306,471.00 |
| Jun 13 2024 | 0.16079 | -0.00886 | -5.22% | 0.17037 | 0.1708 | 0.15761 | 3,415,311.00 |
| Jun 12 2024 | 0.16965 | -0.00391 | -2.25% | 0.1737 | 0.18043 | 0.16611 | 3,205,694.00 |
| Jun 11 2024 | 0.17356 | -0.00634 | -3.52% | 0.17996 | 0.18072 | 0.17002 | 3,325,740.00 |
| Jun 10 2024 | 0.1799 | -0.00595 | -3.20% | 0.18582 | 0.18664 | 0.17779 | 2,703,240.00 |
| Jun 09 2024 | 0.18585 | -0.00272 | -1.44% | 0.18846 | 0.18893 | 0.18147 | 2,487,111.00 |
| Jun 08 2024 | 0.18857 | -0.00303 | -1.58% | 0.19172 | 0.19355 | 0.18766 | 2,914,829.00 |
| Jun 07 2024 | 0.1916 | -0.00745 | -3.74% | 0.19915 | 0.20207 | 0.19022 | 2,699,015.00 |
| Jun 06 2024 | 0.19905 | -0.00681 | -3.31% | 0.20661 | 0.21308 | 0.1988 | 2,555,939.00 |
| Jun 05 2024 | 0.20586 | 0.011 | 5.65% | 0.19505 | 0.21373 | 0.1918 | 2,745,662.00 |
| Jun 04 2024 | 0.19486 | -0.01098 | -5.33% | 0.20603 | 0.20931 | 0.17848 | 2,758,970.00 |
| Jun 03 2024 | 0.20584 | 0.00374 | 1.85% | 0.20195 | 0.20926 | 0.20023 | 2,412,200.00 |
| Jun 02 2024 | 0.2021 | -0.01139 | -5.34% | 0.21395 | 0.21488 | 0.20087 | 2,301,925.00 |
| Jun 01 2024 | 0.21349 | 0.00056 | 0.26% | 0.21221 | 0.21454 | 0.20977 | 2,214,046.00 |
| May 31 2024 | 0.21293 | -0.00467 | -2.15% | 0.21742 | 0.2184 | 0.20976 | 2,370,163.00 |
| May 30 2024 | 0.2176 | -0.00362 | -1.64% | 0.2224 | 0.2237 | 0.21419 | 1,895,357.00 |
| May 29 2024 | 0.22122 | -0.01072 | -4.62% | 0.23218 | 0.23271 | 0.22075 | 2,616,310.00 |
| May 28 2024 | 0.23194 | -0.00873 | -3.63% | 0.24073 | 0.24185 | 0.22888 | 1,380,123.00 |
| May 27 2024 | 0.24067 | 0.00371 | 1.57% | 0.23578 | 0.24316 | 0.23531 | 1,275,506.00 |
| May 26 2024 | 0.23696 | -0.0102 | -4.13% | 0.24838 | 0.24912 | 0.23501 | 4,586,681.00 |
| May 25 2024 | 0.24716 | 0.0057 | 2.36% | 0.24172 | 0.25258 | 0.23916 | 4,138,280.00 |
| May 24 2024 | 0.24146 | -0.00058 | -0.24% | 0.24024 | 0.24488 | 0.23378 | 6,457,102.00 |
| May 23 2024 | 0.24204 | -0.00936 | -3.72% | 0.25197 | 0.2573 | 0.23467 | 2,079,554.00 |
| May 22 2024 | 0.2514 | 0.00128 | 0.51% | 0.24953 | 0.2548 | 0.24199 | 1,691,249.00 |
| May 21 2024 | 0.25012 | -0.00235 | -0.93% | 0.25316 | 0.26152 | 0.2482 | 1,625,579.00 |
| May 20 2024 | 0.25247 | 0.02304 | 10.04% | 0.23094 | 0.25362 | 0.22767 | 2,177,678.00 |
| May 19 2024 | 0.22943 | -0.00435 | -1.86% | 0.23441 | 0.23592 | 0.22762 | 3,688,194.00 |
| May 18 2024 | 0.23378 | -0.00112 | -0.48% | 0.23523 | 0.23738 | 0.2312 | 1,201,764.00 |
| May 17 2024 | 0.2349 | 0.00847 | 3.74% | 0.22669 | 0.23916 | 0.22573 | 1,351,390.00 |
| May 16 2024 | 0.22643 | -0.00802 | -3.42% | 0.23335 | 0.24457 | 0.2261 | 3,595,012.00 |
| May 15 2024 | 0.23445 | 0.01681 | 7.72% | 0.21805 | 0.23694 | 0.21616 | 14,477,620.00 |
| May 14 2024 | 0.21764 | -0.0151 | -6.49% | 0.2332 | 0.23492 | 0.21683 | 5,149,788.00 |
| May 13 2024 | 0.23274 | -0.00177 | -0.75% | 0.23492 | 0.23829 | 0.23072 | 4,968,698.00 |
| May 12 2024 | 0.23451 | -0.00224 | -0.95% | 0.23748 | 0.23911 | 0.2329 | 5,952,706.00 |
| May 11 2024 | 0.23675 | 0.00256 | 1.09% | 0.23274 | 0.24022 | 0.23067 | 1,808,077.00 |
| May 10 2024 | 0.23419 | -0.00322 | -1.36% | 0.23882 | 0.24477 | 0.23066 | 3,669,092.00 |
| May 09 2024 | 0.23741 | 0.00188 | 0.80% | 0.23643 | 0.23916 | 0.23001 | 5,777,772.00 |
| May 08 2024 | 0.23553 | -0.01777 | -7.02% | 0.25294 | 0.25365 | 0.23404 | 5,174,792.00 |
| May 07 2024 | 0.2533 | 0.00165 | 0.66% | 0.25144 | 0.25806 | 0.24897 | 4,321,997.00 |
| May 06 2024 | 0.25165 | -0.01025 | -3.91% | 0.26121 | 0.2682 | 0.25107 | 1,156,851.00 |
| May 05 2024 | 0.2619 | 0.00884 | 3.49% | 0.25292 | 0.26399 | 0.24983 | 4,754,636.00 |
| May 04 2024 | 0.25306 | 0.0007 | 0.28% | 0.25205 | 0.26179 | 0.24748 | 3,920,593.00 |
| May 03 2024 | 0.25236 | 0.02008 | 8.64% | 0.23258 | 0.25348 | 0.22712 | 4,270,472.00 |
| May 02 2024 | 0.23228 | 0.00697 | 3.09% | 0.22518 | 0.23877 | 0.22053 | 4,789,808.00 |
| May 01 2024 | 0.22531 | 0.01573 | 7.51% | 0.20894 | 0.22635 | 0.20487 | 1,762,195.00 |
| Apr 30 2024 | 0.20958 | -0.0314 | -13.03% | 0.24206 | 0.24386 | 0.20152 | 6,628,079.00 |
| Apr 29 2024 | 0.24098 | -0.00899 | -3.60% | 0.2509 | 0.25436 | 0.23853 | 4,920,097.00 |
| Apr 28 2024 | 0.24997 | 0.01268 | 5.34% | 0.23753 | 0.25664 | 0.23669 | 1,110,718.00 |
| Apr 27 2024 | 0.23729 | -0.00529 | -2.18% | 0.24189 | 0.24291 | 0.23064 | 4,193,418.00 |
| Apr 26 2024 | 0.24258 | -0.01605 | -6.21% | 0.25839 | 0.25912 | 0.24128 | 4,696,513.00 |
| Apr 25 2024 | 0.25863 | -0.0082 | -3.07% | 0.26798 | 0.26842 | 0.25598 | 3,961,703.00 |
| Apr 24 2024 | 0.26683 | -0.01489 | -5.29% | 0.28269 | 0.28597 | 0.26332 | 3,390,613.00 |
| Apr 23 2024 | 0.28172 | -0.02256 | -7.41% | 0.30552 | 0.3096 | 0.27967 | 1,080,430.00 |
| Apr 22 2024 | 0.30428 | 0.01021 | 3.47% | 0.2934 | 0.30808 | 0.29144 | 1,061,216.00 |
| Apr 21 2024 | 0.29407 | -0.00211 | -0.71% | 0.29601 | 0.30426 | 0.28936 | 978,249.00 |
| Apr 20 2024 | 0.29618 | 0.02942 | 11.03% | 0.26805 | 0.29685 | 0.26616 | 1,097,514.00 |
| Apr 19 2024 | 0.26676 | 0.01928 | 7.79% | 0.24694 | 0.26999 | 0.23889 | 1,599,024.00 |
| Apr 18 2024 | 0.24748 | 0.00566 | 2.34% | 0.24132 | 0.24843 | 0.23448 | 1,539,557.00 |
| Apr 17 2024 | 0.24182 | -0.00633 | -2.55% | 0.24784 | 0.25776 | 0.2325 | 1,537,319.00 |
| Apr 16 2024 | 0.24815 | 0.01302 | 5.54% | 0.23603 | 0.24849 | 0.23065 | 2,762,776.00 |
| Apr 15 2024 | 0.23513 | -0.01091 | -4.43% | 0.24803 | 0.27616 | 0.23064 | 1,498,215.00 |
| Apr 14 2024 | 0.24604 | -0.00102 | -0.41% | 0.24692 | 0.25499 | 0.22977 | 2,031,914.00 |
| Apr 13 2024 | 0.24706 | -0.03844 | -13.46% | 0.28314 | 0.28712 | 0.21574 | 2,061,215.00 |
| Apr 12 2024 | 0.2855 | -0.01813 | -5.97% | 0.30426 | 0.30632 | 0.26869 | 1,208,150.00 |
| Apr 11 2024 | 0.30363 | -0.01073 | -3.41% | 0.31535 | 0.32004 | 0.29792 | 1,080,616.00 |
| Apr 10 2024 | 0.31436 | -0.00521 | -1.63% | 0.32025 | 0.32183 | 0.30704 | 1,196,417.00 |
| Apr 09 2024 | 0.31957 | -0.0159 | -4.74% | 0.33632 | 0.34521 | 0.31888 | 1,084,052.00 |
| Apr 08 2024 | 0.33547 | 0.02284 | 7.31% | 0.31424 | 0.33799 | 0.30544 | 1,583,907.00 |
| Apr 07 2024 | 0.31263 | -0.01338 | -4.10% | 0.32668 | 0.32936 | 0.3109 | 845,424.00 |
| Apr 06 2024 | 0.32601 | 0.00067 | 0.21% | 0.32238 | 0.33133 | 0.31705 | 829,328.00 |
| Apr 05 2024 | 0.32534 | -0.0129 | -3.81% | 0.33976 | 0.34071 | 0.31102 | 1,107,153.00 |
| Apr 04 2024 | 0.33824 | 0.00709 | 2.14% | 0.33101 | 0.3477 | 0.32842 | 3,736,801.00 |
| Apr 03 2024 | 0.33115 | 0.00279 | 0.85% | 0.32932 | 0.35652 | 0.32526 | 3,831,135.00 |
| Apr 02 2024 | 0.32836 | -0.02291 | -6.52% | 0.3504 | 0.35255 | 0.31562 | 4,364,757.00 |
| Apr 01 2024 | 0.35127 | -0.02514 | -6.68% | 0.37571 | 0.38695 | 0.34683 | 10,642,833.00 |
| Mar 31 2024 | 0.37641 | -0.00233 | -0.62% | 0.37792 | 0.3969 | 0.37267 | 734,750.00 |
| Mar 30 2024 | 0.37874 | 0.00534 | 1.43% | 0.37409 | 0.38034 | 0.36653 | 4,699,282.00 |
| Mar 29 2024 | 0.3734 | -0.01794 | -4.58% | 0.39299 | 0.39475 | 0.36794 | 839,919.00 |
| Mar 28 2024 | 0.39134 | 0.00817 | 2.13% | 0.38201 | 0.40985 | 0.37887 | 1,041,190.00 |
| Mar 27 2024 | 0.38317 | 0.0024 | 0.63% | 0.38168 | 0.40654 | 0.37655 | 1,019,002.00 |
| Mar 26 2024 | 0.38077 | -0.05203 | -12.02% | 0.43468 | 0.44847 | 0.37867 | 924,621.00 |
| Mar 25 2024 | 0.4328 | 0.00743 | 1.75% | 0.42432 | 0.44193 | 0.41053 | 876,929.00 |
| Mar 24 2024 | 0.42537 | 0.0221 | 5.48% | 0.40525 | 0.42695 | 0.39565 | 697,904.00 |
| Mar 23 2024 | 0.40327 | 0.0155 | 4.00% | 0.38691 | 0.40849 | 0.38654 | 808,986.00 |
