Crypto exchange Bitfinex

Market Compound Coin (COMP) / Tether (USDT)

Identifier on Bitfinex: tCOMP:UST
Date Price Volume Open Low High Close
2022-07-04 48.4957 USDT 57.9255 COMP 49.3340 USDT 47.3040 USDT 49.6130 USDT 48.7270 USDT
2022-07-03 48.2168 USDT 98.7851 COMP 47.6300 USDT 45.9620 USDT 50.5810 USDT 49.9040 USDT
2022-07-02 46.7173 USDT 96.1077 COMP 47.5600 USDT 45.5170 USDT 47.6250 USDT 47.5730 USDT
2022-07-01 47.1554 USDT 53.2035 COMP 47.3890 USDT 45.2610 USDT 49.3020 USDT 47.9910 USDT
2022-06-30 46.7258 USDT 129.2959 COMP 50.1250 USDT 43.1400 USDT 50.4640 USDT 44.5620 USDT
2022-06-29 48.1824 USDT 126.2934 COMP 46.6130 USDT 46.2040 USDT 51.5140 USDT 50.0310 USDT
2022-06-28 49.7584 USDT 487.0404 COMP 49.7540 USDT 47.0700 USDT 51.7700 USDT 47.4570 USDT
2022-06-27 50.7595 USDT 421.7746 COMP 50.6760 USDT 48.1020 USDT 53.8140 USDT 49.9900 USDT
2022-06-26 53.0467 USDT 193.2929 COMP 55.2250 USDT 50.4310 USDT 55.2660 USDT 50.9600 USDT
2022-06-25 50.1322 USDT 707.5302 COMP 46.2890 USDT 45.6090 USDT 51.8080 USDT 51.6560 USDT
2022-06-24 43.4067 USDT 360.2155 COMP 43.1870 USDT 41.6080 USDT 46.3260 USDT 46.3260 USDT
2022-06-23 42.1607 USDT 253.3225 COMP 39.6160 USDT 39.6160 USDT 44.5910 USDT 43.6140 USDT
2022-06-22 39.5919 USDT 486.0749 COMP 39.0680 USDT 37.3240 USDT 41.9240 USDT 40.0000 USDT
2022-06-21 40.8993 USDT 619.1691 COMP 34.7600 USDT 34.1100 USDT 44.3580 USDT 39.6690 USDT
2022-06-20 31.4974 USDT 485.5875 COMP 31.9900 USDT 30.1400 USDT 35.2390 USDT 33.9240 USDT
2022-06-19 29.4315 USDT 295.0179 COMP 28.7710 USDT 27.3010 USDT 32.5310 USDT 31.8860 USDT
2022-06-18 29.7236 USDT 516.6166 COMP 32.1740 USDT 26.2770 USDT 33.0660 USDT 28.9850 USDT
2022-06-17 31.4712 USDT 126.2308 COMP 30.3180 USDT 29.9350 USDT 32.9430 USDT 32.4230 USDT
2022-06-16 31.6637 USDT 176.8040 COMP 35.6060 USDT 29.4050 USDT 36.2040 USDT 29.8260 USDT
2022-06-15 31.7583 USDT 334.1791 COMP 34.9870 USDT 29.4540 USDT 35.6180 USDT 35.4020 USDT
2022-06-14 34.9025 USDT 288.7254 COMP 35.7080 USDT 32.4000 USDT 37.1340 USDT 33.7110 USDT
2022-06-13 35.9026 USDT 540.1841 COMP 41.2580 USDT 33.7030 USDT 41.2590 USDT 34.8920 USDT
2022-06-12 42.5776 USDT 160.2031 COMP 45.4460 USDT 40.5960 USDT 45.8060 USDT 41.7110 USDT
2022-06-11 47.3402 USDT 363.5294 COMP 51.2580 USDT 44.6970 USDT 52.5220 USDT 46.1600 USDT
2022-06-10 52.6419 USDT 92.3488 COMP 55.3010 USDT 50.9900 USDT 55.7920 USDT 51.0080 USDT
2022-06-09 55.3258 USDT 112.7349 COMP 55.4820 USDT 54.8030 USDT 56.9070 USDT 55.3490 USDT
2022-06-08 56.3546 USDT 63.3075 COMP 57.1760 USDT 55.0410 USDT 58.4740 USDT 55.8280 USDT
2022-06-07 57.4438 USDT 77.2404 COMP 59.3960 USDT 54.8610 USDT 59.5210 USDT 58.0850 USDT
2022-06-06 59.6954 USDT 89.3979 COMP 57.8670 USDT 57.7070 USDT 61.8500 USDT 59.3400 USDT
2022-06-05 58.0013 USDT 52.6310 COMP 58.1290 USDT 56.7810 USDT 59.2430 USDT 58.4700 USDT
2022-06-04 57.0759 USDT 64.2407 COMP 56.0940 USDT 55.0190 USDT 58.3220 USDT 58.0370 USDT
2022-06-03 56.0744 USDT 70.7053 COMP 58.7930 USDT 55.0530 USDT 59.3630 USDT 56.5510 USDT
2022-06-02 57.7528 USDT 61.1465 COMP 56.9060 USDT 56.2300 USDT 59.0610 USDT 58.2060 USDT
2022-06-01 63.6118 USDT 192.0492 COMP 63.8910 USDT 57.9760 USDT 69.9000 USDT 59.0040 USDT
2022-05-31 63.5162 USDT 83.6327 COMP 63.1830 USDT 61.8720 USDT 67.7510 USDT 63.7410 USDT
2022-05-30 61.9366 USDT 158.7544 COMP 57.0810 USDT 56.3440 USDT 63.8690 USDT 62.9740 USDT
2022-05-29 56.9800 USDT 15.8102 COMP 56.7120 USDT 55.3730 USDT 57.7410 USDT 57.1860 USDT
2022-05-28 56.8038 USDT 31.0685 COMP 55.9300 USDT 54.7390 USDT 58.2000 USDT 56.4890 USDT
2022-05-27 58.0758 USDT 596.2668 COMP 59.2390 USDT 54.4180 USDT 60.1500 USDT 55.6110 USDT
2022-05-26 61.4868 USDT 302.9532 COMP 65.8780 USDT 57.9090 USDT 67.2360 USDT 61.2250 USDT
2022-05-25 69.9923 USDT 327.2011 COMP 70.3610 USDT 65.4160 USDT 71.8120 USDT 65.8260 USDT
2022-05-24 67.7508 USDT 87.6730 COMP 68.8390 USDT 65.3110 USDT 71.3160 USDT 70.1540 USDT
2022-05-23 72.6044 USDT 284.4870 COMP 70.4680 USDT 69.3110 USDT 75.1610 USDT 71.0340 USDT
2022-05-22 69.2592 USDT 318.9479 COMP 68.0680 USDT 67.3600 USDT 72.8280 USDT 71.1410 USDT
2022-05-21 66.7749 USDT 56.0184 COMP 65.7590 USDT 64.7960 USDT 69.1510 USDT 68.6050 USDT
2022-05-20 66.8539 USDT 46.5273 COMP 67.5170 USDT 63.0310 USDT 68.9450 USDT 67.0020 USDT
2022-05-19 65.4848 USDT 241.4331 COMP 64.7130 USDT 61.5680 USDT 68.2080 USDT 65.1690 USDT
2022-05-18 68.7445 USDT 371.3958 COMP 74.0100 USDT 64.3090 USDT 75.3110 USDT 66.3300 USDT
2022-05-17 69.8802 USDT 49.9362 COMP 67.0040 USDT 66.9380 USDT 74.2470 USDT 74.2460 USDT
2022-05-16 68.6767 USDT 112.5831 COMP 74.9880 USDT 66.0920 USDT 74.9880 USDT 69.3570 USDT