Crypto exchange Bitfinex

Market Compound Coin (COMP) / Tether (USDT)

Identifier on Bitfinex: tCOMP:UST
Date Price Volume Open Low High Close
2022-03-26 118.9033 USDT 1,165.6300 COMP 115.8500 USDT 115.8500 USDT 120.9300 USDT 120.8900 USDT
2022-03-25 118.1500 USDT 2,268.9354 COMP 118.8900 USDT 113.7600 USDT 121.6400 USDT 116.1700 USDT
2022-03-24 117.6140 USDT 2,886.2704 COMP 116.5200 USDT 113.8000 USDT 121.8400 USDT 119.5100 USDT
2022-03-23 114.0968 USDT 1,146.7016 COMP 114.1500 USDT 112.4300 USDT 116.7800 USDT 115.5400 USDT
2022-03-22 116.4288 USDT 1,090.6106 COMP 113.1200 USDT 112.6700 USDT 118.8700 USDT 114.9800 USDT
2022-03-21 115.3063 USDT 741.9651 COMP 115.1900 USDT 112.0600 USDT 118.1800 USDT 113.2800 USDT
2022-03-20 116.3272 USDT 829.2329 COMP 119.8900 USDT 113.5400 USDT 119.9000 USDT 115.9800 USDT
2022-03-19 121.0919 USDT 788.7830 COMP 119.5200 USDT 118.8000 USDT 124.1800 USDT 120.5600 USDT
2022-03-18 114.6066 USDT 841.4699 COMP 111.7700 USDT 109.6300 USDT 119.7300 USDT 119.0400 USDT
2022-03-17 113.7521 USDT 1,128.0369 COMP 110.9800 USDT 108.5000 USDT 116.7700 USDT 111.5100 USDT
2022-03-16 107.0624 USDT 968.3275 COMP 104.3200 USDT 102.9700 USDT 110.7800 USDT 109.6600 USDT
2022-03-15 102.2974 USDT 1,072.8907 COMP 101.4800 USDT 98.6200 USDT 105.4200 USDT 104.5100 USDT
2022-03-14 100.4273 USDT 515.3731 COMP 98.9320 USDT 98.5550 USDT 102.4200 USDT 101.1100 USDT
2022-03-13 102.1126 USDT 450.5425 COMP 101.6000 USDT 100.3400 USDT 103.7200 USDT 101.2000 USDT
2022-03-12 103.0992 USDT 714.6096 COMP 101.3500 USDT 101.1600 USDT 104.9300 USDT 101.9300 USDT
2022-03-11 101.9021 USDT 618.0171 COMP 103.3400 USDT 100.1500 USDT 104.0100 USDT 101.8400 USDT
2022-03-10 102.8449 USDT 1,014.0761 COMP 109.7000 USDT 100.3200 USDT 110.6400 USDT 103.4400 USDT
2022-03-09 110.0016 USDT 481.9284 COMP 104.1800 USDT 104.1700 USDT 111.8200 USDT 109.3600 USDT
2022-03-08 104.2907 USDT 1,262.6679 COMP 101.2500 USDT 100.3800 USDT 107.5800 USDT 103.1800 USDT
2022-03-07 101.0857 USDT 966.5816 COMP 101.1800 USDT 97.9100 USDT 106.0200 USDT 98.7500 USDT
2022-03-06 104.5319 USDT 434.4279 COMP 109.3700 USDT 101.1800 USDT 110.2900 USDT 101.1800 USDT
2022-03-05 108.1459 USDT 465.0612 COMP 108.4800 USDT 105.6000 USDT 110.5600 USDT 109.5900 USDT
2022-03-04 113.5072 USDT 806.5494 COMP 116.9600 USDT 107.1800 USDT 117.5400 USDT 109.0300 USDT
2022-03-03 119.7593 USDT 1,077.0922 COMP 120.8700 USDT 115.8200 USDT 122.7600 USDT 117.8800 USDT
2022-03-02 123.0261 USDT 1,139.1720 COMP 125.8200 USDT 119.3900 USDT 126.9100 USDT 122.2500 USDT
2022-03-01 123.0991 USDT 1,259.4857 COMP 121.2100 USDT 118.2000 USDT 127.9800 USDT 123.9500 USDT
2022-02-28 112.5847 USDT 1,697.8583 COMP 107.0400 USDT 105.3600 USDT 119.9600 USDT 119.1800 USDT
2022-02-27 112.1053 USDT 1,060.1431 COMP 112.8300 USDT 105.7400 USDT 117.5700 USDT 106.6800 USDT
2022-02-26 114.0822 USDT 806.8895 COMP 112.9000 USDT 111.6900 USDT 115.8000 USDT 114.5700 USDT
2022-02-25 109.9746 USDT 1,021.9454 COMP 107.7100 USDT 105.7100 USDT 113.5100 USDT 111.9500 USDT
2022-02-24 101.2887 USDT 4,783.9501 COMP 108.7600 USDT 93.4900 USDT 109.8600 USDT 109.1200 USDT
2022-02-23 114.3596 USDT 2,812.1111 COMP 112.7700 USDT 110.0300 USDT 117.8500 USDT 110.4100 USDT
2022-02-22 107.7930 USDT 4,244.6395 COMP 106.1000 USDT 102.6400 USDT 112.5200 USDT 110.6800 USDT
2022-02-21 114.2871 USDT 2,482.9058 COMP 114.7300 USDT 108.7900 USDT 119.8500 USDT 109.7100 USDT
2022-02-20 115.8420 USDT 2,178.1613 COMP 122.3300 USDT 112.4400 USDT 122.3300 USDT 113.4700 USDT
2022-02-19 121.8492 USDT 1,642.6963 COMP 121.0500 USDT 118.1700 USDT 124.6300 USDT 121.9200 USDT
2022-02-18 122.5546 USDT 1,719.9612 COMP 122.6600 USDT 118.4600 USDT 126.1200 USDT 119.6500 USDT
2022-02-17 130.1390 USDT 3,589.2377 COMP 136.1200 USDT 121.2600 USDT 137.6400 USDT 123.5300 USDT
2022-02-16 133.4620 USDT 2,753.5690 COMP 135.9100 USDT 129.2000 USDT 137.6600 USDT 137.0200 USDT
2022-02-15 131.6761 USDT 2,797.2296 COMP 126.2200 USDT 125.9400 USDT 135.2300 USDT 135.2300 USDT
2022-02-14 123.7190 USDT 1,961.2936 COMP 124.2800 USDT 120.8200 USDT 127.3500 USDT 125.7900 USDT
2022-02-13 127.2445 USDT 1,287.8774 COMP 127.7300 USDT 122.5300 USDT 129.7200 USDT 124.5600 USDT
2022-02-12 126.9113 USDT 1,318.4666 COMP 125.2400 USDT 122.6600 USDT 131.1000 USDT 125.5100 USDT
2022-02-11 132.4966 USDT 2,666.2117 COMP 133.3300 USDT 123.5000 USDT 137.6200 USDT 125.3600 USDT
2022-02-10 140.7001 USDT 3,769.9050 COMP 144.8600 USDT 132.8700 USDT 146.6000 USDT 132.8700 USDT
2022-02-09 144.6409 USDT 2,153.4519 COMP 147.1900 USDT 140.7600 USDT 148.1400 USDT 146.1100 USDT
2022-02-08 143.3129 USDT 4,585.4019 COMP 149.5100 USDT 136.4200 USDT 151.7200 USDT 147.0200 USDT
2022-02-07 143.4838 USDT 3,318.9549 COMP 140.9400 USDT 136.4300 USDT 147.9700 USDT 147.8100 USDT
2022-02-06 137.8074 USDT 1,901.4700 COMP 136.3400 USDT 133.4700 USDT 142.9100 USDT 136.2700 USDT
2022-02-05 137.4657 USDT 1,931.6284 COMP 135.1000 USDT 132.1400 USDT 142.3200 USDT 136.3600 USDT