Crypto exchange Bitfinex

Market Compound Coin (COMP) / Tether (USDT)

Identifier on Bitfinex: tCOMP:UST
Date Price Volume Open Low High Close
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
2022-04-19 141.1783 USDT 1,283.4655 COMP 140.4600 USDT 138.4500 USDT 144.2600 USDT 141.0000 USDT
2022-04-18 138.1371 USDT 348.7277 COMP 141.5800 USDT 132.8800 USDT 146.5000 USDT 139.8000 USDT
2022-04-17 146.1312 USDT 269.1098 COMP 143.7700 USDT 143.2700 USDT 149.4900 USDT 148.4700 USDT
2022-04-16 143.6716 USDT 1,070.3441 COMP 148.2700 USDT 140.9500 USDT 149.9500 USDT 143.7100 USDT
2022-04-15 143.8772 USDT 445.7774 COMP 143.9600 USDT 139.2600 USDT 148.1500 USDT 146.3000 USDT
2022-04-14 150.8577 USDT 747.9422 COMP 149.1100 USDT 141.3100 USDT 156.1500 USDT 144.2500 USDT
2022-04-13 140.5873 USDT 4,210.7387 COMP 128.9500 USDT 127.5300 USDT 152.1500 USDT 149.4700 USDT
2022-04-12 127.6999 USDT 3,357.8821 COMP 117.8000 USDT 117.1500 USDT 132.8000 USDT 126.8800 USDT
2022-04-11 124.9921 USDT 1,810.9569 COMP 133.8700 USDT 115.7500 USDT 134.0100 USDT 117.7600 USDT
2022-04-10 137.1696 USDT 1,098.6445 COMP 137.5300 USDT 133.8900 USDT 140.5800 USDT 135.3300 USDT
2022-04-09 135.7777 USDT 1,064.1948 COMP 134.5700 USDT 133.9700 USDT 138.2900 USDT 134.9200 USDT
2022-04-08 139.7691 USDT 2,310.0935 COMP 138.0300 USDT 135.8800 USDT 143.2300 USDT 138.3700 USDT
2022-04-07 136.1461 USDT 1,131.5792 COMP 133.7100 USDT 131.8100 USDT 140.5500 USDT 138.6800 USDT
2022-04-06 144.6454 USDT 2,569.6742 COMP 153.5400 USDT 136.5800 USDT 153.5400 USDT 139.7900 USDT
2022-04-05 160.8687 USDT 1,703.1284 COMP 163.5500 USDT 154.0100 USDT 165.9000 USDT 156.5700 USDT
2022-04-04 163.2653 USDT 3,305.3781 COMP 171.1900 USDT 155.0800 USDT 171.1900 USDT 163.0000 USDT
2022-04-03 162.8926 USDT 3,679.8535 COMP 150.3900 USDT 148.3300 USDT 173.0600 USDT 171.9400 USDT
2022-04-02 156.3794 USDT 1,881.4334 COMP 158.2400 USDT 150.4100 USDT 162.4200 USDT 153.2700 USDT
2022-04-01 151.6007 USDT 4,580.8768 COMP 149.4800 USDT 141.2500 USDT 159.2700 USDT 156.1100 USDT
2022-03-31 157.3640 USDT 2,175.4654 COMP 157.9200 USDT 146.0400 USDT 164.3100 USDT 149.4400 USDT
2022-03-30 154.4209 USDT 7,506.8804 COMP 146.8700 USDT 139.7700 USDT 162.8600 USDT 157.7900 USDT
2022-03-29 141.4289 USDT 13,078.9531 COMP 122.3100 USDT 122.0400 USDT 150.0000 USDT 141.2500 USDT
2022-03-28 129.4635 USDT 5,267.3426 COMP 126.2000 USDT 124.8800 USDT 134.1600 USDT 129.8400 USDT
2022-03-27 122.0807 USDT 2,164.4110 COMP 122.0700 USDT 118.0600 USDT 125.5100 USDT 123.6600 USDT