Crypto exchange Bitfinex

Market Compound Coin (COMP) / Tether (USDT)

Identifier on Bitfinex: tCOMP:UST
Date Price Volume Open Low High Close
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
2022-05-15 70.5010 USDT 107.5882 COMP 71.0160 USDT 67.5510 USDT 74.8180 USDT 73.3210 USDT
2022-05-14 67.7341 USDT 389.3828 COMP 68.6210 USDT 63.9730 USDT 73.0180 USDT 68.2500 USDT
2022-05-13 69.4212 USDT 481.2654 COMP 61.0350 USDT 60.2030 USDT 75.7690 USDT 67.9700 USDT
2022-05-12 59.7667 USDT 4,290.6786 COMP 68.9400 USDT 53.8010 USDT 73.1460 USDT 60.2100 USDT
2022-05-11 78.2799 USDT 3,151.7336 COMP 87.7200 USDT 66.7000 USDT 90.6600 USDT 68.9000 USDT
2022-05-10 83.7425 USDT 2,483.8537 COMP 79.7050 USDT 76.8200 USDT 95.1400 USDT 84.4400 USDT
2022-05-09 87.5963 USDT 1,293.9094 COMP 97.5820 USDT 80.4800 USDT 99.5600 USDT 84.6170 USDT
2022-05-08 98.7577 USDT 483.5990 COMP 98.6120 USDT 94.9610 USDT 101.4700 USDT 97.1170 USDT
2022-05-07 101.7461 USDT 348.7218 COMP 103.1900 USDT 97.0300 USDT 103.5800 USDT 97.0300 USDT
2022-05-06 102.9480 USDT 498.2781 COMP 104.4800 USDT 100.6400 USDT 105.5700 USDT 103.7100 USDT
2022-05-05 106.3810 USDT 782.8309 COMP 115.7800 USDT 102.0500 USDT 117.0700 USDT 103.8700 USDT
2022-05-04 108.2807 USDT 371.6903 COMP 102.9800 USDT 102.7300 USDT 115.6000 USDT 115.6000 USDT
2022-05-03 104.7012 USDT 339.1997 COMP 104.3700 USDT 100.8500 USDT 106.7000 USDT 102.9000 USDT
2022-05-02 104.3400 USDT 358.5891 COMP 105.7300 USDT 101.0000 USDT 107.8300 USDT 104.1300 USDT
2022-05-01 103.6949 USDT 476.9867 COMP 103.4800 USDT 101.0300 USDT 107.9300 USDT 104.9700 USDT
2022-04-30 110.8323 USDT 499.4733 COMP 113.9300 USDT 102.5300 USDT 116.6700 USDT 104.1200 USDT
2022-04-29 117.3822 USDT 897.3213 COMP 122.4200 USDT 112.4700 USDT 123.7500 USDT 113.1200 USDT
2022-04-28 124.5641 USDT 468.5354 COMP 124.4900 USDT 121.1700 USDT 126.5700 USDT 122.9500 USDT
2022-04-27 123.3641 USDT 259.9339 COMP 120.3700 USDT 120.0700 USDT 126.8800 USDT 123.8100 USDT
2022-04-26 126.4566 USDT 682.4781 COMP 132.8900 USDT 120.0600 USDT 133.8900 USDT 122.9100 USDT
2022-04-25 127.4581 USDT 803.9386 COMP 129.5300 USDT 122.2200 USDT 132.2000 USDT 132.2000 USDT
2022-04-24 131.7592 USDT 982.2636 COMP 131.1800 USDT 128.7700 USDT 133.4000 USDT 130.9600 USDT
2022-04-23 134.5474 USDT 256.3544 COMP 135.4700 USDT 131.8800 USDT 136.9500 USDT 132.7500 USDT
2022-04-22 135.7074 USDT 483.2192 COMP 135.9300 USDT 132.9900 USDT 139.3200 USDT 135.4200 USDT
2022-04-21 141.0391 USDT 486.0009 COMP 146.4200 USDT 135.4100 USDT 148.4700 USDT 135.4900 USDT
2022-04-20 144.6315 USDT 907.3883 COMP 142.6200 USDT 139.5100 USDT 149.2600 USDT 143.4100 USDT