Crypto exchange Bitfinex

Market Compound Coin (COMP) / Tether (USDT)

Identifier on Bitfinex: tCOMP:UST
Date Price Volume Open Low High Close
2023-04-04 42.9904 USDT 28.0538 COMP 42.7160 USDT 42.0490 USDT 44.1060 USDT 43.9150 USDT
2023-04-03 42.3801 USDT 34.7789 COMP 42.2460 USDT 40.7580 USDT 43.5570 USDT 42.4370 USDT
2023-04-02 43.7046 USDT 99.7709 COMP 43.5800 USDT 41.4950 USDT 44.4250 USDT 42.3190 USDT
2023-04-01 43.2379 USDT 34.3516 COMP 43.1010 USDT 42.6330 USDT 43.8790 USDT 43.4170 USDT
2023-03-31 42.6929 USDT 78.6838 COMP 42.3530 USDT 41.3290 USDT 43.4410 USDT 43.1750 USDT
2023-03-30 42.4294 USDT 53.3478 COMP 43.6020 USDT 41.4170 USDT 44.3970 USDT 41.9620 USDT
2023-03-29 43.4905 USDT 81.9582 COMP 41.8570 USDT 41.6030 USDT 44.0820 USDT 43.8130 USDT
2023-03-28 41.2191 USDT 152.1550 COMP 41.2230 USDT 40.3910 USDT 42.4040 USDT 41.7270 USDT
2023-03-27 41.2307 USDT 46.1973 COMP 42.6180 USDT 39.8010 USDT 43.0160 USDT 41.0590 USDT
2023-03-26 42.5631 USDT 31.5516 COMP 41.8620 USDT 41.7080 USDT 43.1580 USDT 42.7010 USDT
2023-03-25 42.0691 USDT 38.6583 COMP 42.4530 USDT 41.4030 USDT 42.7740 USDT 41.8090 USDT
2023-03-24 43.1680 USDT 33.6760 COMP 44.0620 USDT 41.6250 USDT 44.6180 USDT 42.3460 USDT
2023-03-23 43.3381 USDT 46.2858 COMP 42.5320 USDT 41.9240 USDT 44.6860 USDT 43.8240 USDT
2023-03-22 44.0531 USDT 47.2051 COMP 45.4510 USDT 41.1110 USDT 45.6200 USDT 42.4630 USDT
2023-03-21 44.8470 USDT 97.0926 COMP 43.7520 USDT 42.7210 USDT 45.7850 USDT 45.2920 USDT
2023-03-20 44.7840 USDT 139.5888 COMP 46.2490 USDT 43.3920 USDT 46.3920 USDT 43.7930 USDT
2023-03-19 45.9081 USDT 35.6173 COMP 44.9230 USDT 44.7680 USDT 47.4160 USDT 46.3440 USDT
2023-03-18 46.7546 USDT 86.4218 COMP 46.5340 USDT 44.4990 USDT 47.8590 USDT 44.8620 USDT
2023-03-17 44.3756 USDT 32.1839 COMP 43.0410 USDT 42.3200 USDT 46.3040 USDT 44.6280 USDT
2023-03-16 43.1504 USDT 54.8039 COMP 42.7090 USDT 42.0710 USDT 43.8450 USDT 42.7730 USDT
2023-03-15 45.8850 USDT 142.9760 COMP 46.7370 USDT 41.3800 USDT 47.9300 USDT 43.2260 USDT
2023-03-14 44.9845 USDT 311.2169 COMP 44.8870 USDT 42.9280 USDT 48.5770 USDT 46.3380 USDT
2023-03-13 43.1499 USDT 164.8594 COMP 42.7910 USDT 40.8690 USDT 45.3350 USDT 44.8540 USDT
2023-03-12 39.2707 USDT 64.9025 COMP 37.8860 USDT 37.3760 USDT 42.2890 USDT 42.1770 USDT
2023-03-11 37.0026 USDT 115.7031 COMP 38.8350 USDT 35.7840 USDT 39.9170 USDT 37.4700 USDT
2023-03-10 37.5031 USDT 229.2760 COMP 38.6990 USDT 35.6840 USDT 39.0900 USDT 38.8660 USDT
2023-03-09 40.1530 USDT 195.1110 COMP 41.0740 USDT 37.7250 USDT 42.4230 USDT 38.8080 USDT
2023-03-08 43.8756 USDT 67.6243 COMP 45.3760 USDT 41.9450 USDT 45.9210 USDT 42.0450 USDT
2023-03-07 45.4565 USDT 91.4910 COMP 46.3320 USDT 44.1730 USDT 46.9770 USDT 44.7660 USDT
2023-03-06 45.8589 USDT 46.3784 COMP 45.6280 USDT 44.7520 USDT 46.8580 USDT 46.3130 USDT
2023-03-05 47.1828 USDT 4,831.5467 COMP 46.4740 USDT 45.3950 USDT 51.0290 USDT 45.6280 USDT
2023-03-04 47.1890 USDT 75.4834 COMP 47.7340 USDT 44.7130 USDT 48.7310 USDT 46.1180 USDT
2023-03-03 46.7207 USDT 298.3462 COMP 49.8530 USDT 44.1060 USDT 49.9200 USDT 47.0510 USDT
2023-03-02 49.2025 USDT 128.4117 COMP 51.7260 USDT 48.4260 USDT 51.8220 USDT 49.8310 USDT
2023-03-01 50.7751 USDT 192.2964 COMP 48.8390 USDT 48.3290 USDT 51.7230 USDT 51.6190 USDT
2023-02-28 48.7794 USDT 185.3748 COMP 50.2130 USDT 47.8710 USDT 50.5680 USDT 48.8390 USDT
2023-02-27 51.2555 USDT 166.9299 COMP 51.7010 USDT 50.1460 USDT 52.5940 USDT 50.4510 USDT
2023-02-26 50.9951 USDT 101.0630 COMP 50.5260 USDT 50.1170 USDT 52.1000 USDT 51.6130 USDT
2023-02-25 49.1612 USDT 287.7705 COMP 50.7690 USDT 48.0510 USDT 51.3970 USDT 49.8210 USDT
2023-02-24 51.4257 USDT 420.7075 COMP 53.3280 USDT 49.2360 USDT 54.2630 USDT 49.7390 USDT
2023-02-23 53.2680 USDT 84.7431 COMP 54.1730 USDT 52.2840 USDT 55.5690 USDT 53.5160 USDT
2023-02-22 53.1364 USDT 217.3431 COMP 57.3010 USDT 52.0450 USDT 57.8040 USDT 54.4660 USDT
2023-02-21 55.7754 USDT 283.0594 COMP 57.7860 USDT 54.2730 USDT 59.5890 USDT 56.4550 USDT
2023-02-20 57.0868 USDT 72.8806 COMP 56.7700 USDT 55.5180 USDT 58.1280 USDT 57.1780 USDT
2023-02-19 58.4852 USDT 590.6795 COMP 54.6440 USDT 52.9230 USDT 63.4480 USDT 57.4200 USDT
2023-02-18 54.2098 USDT 382.4776 COMP 51.9980 USDT 51.9980 USDT 55.6630 USDT 54.2540 USDT
2023-02-17 50.5555 USDT 105.1149 COMP 48.5780 USDT 48.5030 USDT 52.8870 USDT 52.0350 USDT
2023-02-16 51.3111 USDT 78.6317 COMP 51.9300 USDT 48.8010 USDT 53.5290 USDT 48.8010 USDT
2023-02-15 49.7658 USDT 137.5504 COMP 49.2580 USDT 48.5530 USDT 51.9260 USDT 51.6740 USDT
2023-02-14 48.4901 USDT 68.4280 COMP 48.6170 USDT 47.3490 USDT 49.7560 USDT 48.8390 USDT