Crypto exchange Bitfinex

Market Compound Coin (COMP) / Tether (USDT)

Identifier on Bitfinex: tCOMP:UST
Date Price Volume Open Low High Close
2022-02-04 131.0704 USDT 2,324.5406 COMP 124.6200 USDT 123.9600 USDT 134.5100 USDT 133.8000 USDT
2022-02-03 120.0664 USDT 2,495.5282 COMP 119.6400 USDT 116.8300 USDT 124.4100 USDT 123.6200 USDT
2022-02-02 125.0611 USDT 1,474.2647 COMP 126.2900 USDT 120.4100 USDT 131.1400 USDT 121.3400 USDT
2022-02-01 125.7666 USDT 1,946.0267 COMP 121.6400 USDT 121.4800 USDT 129.9000 USDT 126.3700 USDT
2022-01-31 117.0416 USDT 3,534.0044 COMP 117.8200 USDT 112.8700 USDT 122.8900 USDT 121.7000 USDT
2022-01-30 120.8395 USDT 1,409.2433 COMP 123.8200 USDT 116.5800 USDT 124.2800 USDT 116.8100 USDT
2022-01-29 123.8990 USDT 1,003.7804 COMP 122.6400 USDT 121.7600 USDT 126.6100 USDT 124.3900 USDT
2022-01-28 122.4830 USDT 973.5902 COMP 122.7800 USDT 118.7100 USDT 125.8300 USDT 123.4100 USDT
2022-01-27 123.7786 USDT 1,360.7897 COMP 124.8100 USDT 118.8900 USDT 129.5200 USDT 119.8200 USDT
2022-01-26 130.1793 USDT 1,607.0981 COMP 126.6400 USDT 122.9100 USDT 135.7000 USDT 125.6200 USDT
2022-01-25 124.9816 USDT 1,532.3123 COMP 123.9000 USDT 121.3200 USDT 127.9000 USDT 127.4300 USDT
2022-01-24 117.7124 USDT 7,539.8163 COMP 128.0500 USDT 109.9400 USDT 128.0500 USDT 123.3700 USDT
2022-01-23 126.3817 USDT 2,579.4410 COMP 122.8500 USDT 121.4000 USDT 130.9200 USDT 122.9800 USDT
2022-01-22 123.3255 USDT 5,860.4467 COMP 138.9300 USDT 110.8600 USDT 141.6700 USDT 119.1800 USDT
2022-01-21 151.5274 USDT 5,767.3881 COMP 161.1200 USDT 135.6500 USDT 162.7000 USDT 137.2800 USDT
2022-01-20 169.4163 USDT 2,458.4128 COMP 168.0300 USDT 160.6400 USDT 177.4100 USDT 160.6400 USDT
2022-01-19 172.1495 USDT 4,448.3850 COMP 180.6300 USDT 166.5300 USDT 180.9900 USDT 170.5200 USDT
2022-01-18 177.5846 USDT 10,163.9534 COMP 181.6100 USDT 173.1600 USDT 183.6800 USDT 179.1500 USDT
2022-01-17 183.1894 USDT 6,916.2164 COMP 191.4900 USDT 177.7800 USDT 191.7500 USDT 178.6500 USDT
2022-01-16 190.2958 USDT 2,279.2822 COMP 190.4000 USDT 186.4100 USDT 192.2600 USDT 191.6700 USDT
2022-01-15 193.9933 USDT 3,480.0583 COMP 190.4400 USDT 189.1100 USDT 199.2400 USDT 191.0300 USDT
2022-01-14 187.9430 USDT 9,829.1761 COMP 186.8900 USDT 182.7600 USDT 193.1700 USDT 190.1500 USDT
2022-01-13 193.6079 USDT 6,307.1728 COMP 196.5800 USDT 186.8300 USDT 202.2700 USDT 187.8900 USDT
2022-01-12 194.8548 USDT 5,260.9835 COMP 190.6100 USDT 189.9400 USDT 199.2900 USDT 196.7800 USDT
2022-01-11 186.0801 USDT 10,406.3230 COMP 183.4300 USDT 180.8500 USDT 192.4300 USDT 189.4900 USDT
2022-01-10 186.4213 USDT 14,260.5795 COMP 194.0300 USDT 175.4100 USDT 197.2100 USDT 182.4900 USDT
2022-01-09 194.7629 USDT 9,349.8618 COMP 187.9600 USDT 186.7400 USDT 200.3800 USDT 196.6500 USDT
2022-01-08 190.8902 USDT 9,332.9586 COMP 194.9100 USDT 180.7700 USDT 198.4600 USDT 189.8900 USDT
2022-01-07 194.7781 USDT 23,486.5955 COMP 204.2300 USDT 185.7900 USDT 204.9300 USDT 193.8400 USDT
2022-01-06 199.4933 USDT 24,236.4127 COMP 204.2700 USDT 192.1000 USDT 205.7300 USDT 204.3200 USDT
2022-01-05 230.1798 USDT 17,803.2525 COMP 222.8000 USDT 196.7800 USDT 244.8600 USDT 205.3900 USDT
2022-01-04 225.9685 USDT 4,540.4066 COMP 220.8700 USDT 214.0800 USDT 236.1700 USDT 226.6800 USDT
2022-01-03 216.1645 USDT 4,989.9390 COMP 210.3400 USDT 205.8100 USDT 224.8900 USDT 215.6300 USDT
2022-01-02 208.3206 USDT 1,912.1427 COMP 210.3400 USDT 202.3700 USDT 211.7900 USDT 211.7800 USDT
2022-01-01 202.7552 USDT 2,290.7079 COMP 200.5400 USDT 197.8400 USDT 208.8800 USDT 206.4700 USDT
2021-12-31 202.5935 USDT 4,867.2920 COMP 200.0300 USDT 193.6000 USDT 208.3700 USDT 195.7700 USDT
2021-12-30 200.3998 USDT 3,223.5927 COMP 198.7300 USDT 193.1100 USDT 205.6800 USDT 199.4500 USDT
2021-12-29 206.8835 USDT 5,325.2459 COMP 209.4300 USDT 199.7800 USDT 212.6900 USDT 201.4200 USDT
2021-12-28 221.3637 USDT 9,855.6064 COMP 235.7600 USDT 209.3400 USDT 235.7600 USDT 210.9500 USDT
2021-12-27 241.0335 USDT 9,722.3807 COMP 234.6900 USDT 232.8100 USDT 248.6200 USDT 239.4500 USDT
2021-12-26 228.5746 USDT 6,520.7719 COMP 228.0800 USDT 218.8100 USDT 236.3200 USDT 234.4600 USDT
2021-12-25 231.0628 USDT 4,552.1242 COMP 230.9500 USDT 224.5600 USDT 241.0500 USDT 226.2700 USDT
2021-12-24 229.1914 USDT 5,495.6739 COMP 229.5700 USDT 222.4900 USDT 235.0000 USDT 231.0600 USDT
2021-12-23 222.0538 USDT 18,238.4573 COMP 206.8500 USDT 201.3800 USDT 238.3300 USDT 230.1200 USDT
2021-12-22 203.0556 USDT 7,324.7403 COMP 194.9500 USDT 193.7300 USDT 210.6800 USDT 206.8500 USDT
2021-12-21 191.7882 USDT 4,857.3914 COMP 189.1200 USDT 186.8000 USDT 195.6400 USDT 194.3400 USDT
2021-12-20 188.1303 USDT 6,179.4874 COMP 194.6000 USDT 181.8700 USDT 197.3800 USDT 187.7300 USDT
2021-12-19 202.5408 USDT 4,348.7720 COMP 204.7500 USDT 194.3300 USDT 210.6500 USDT 197.3600 USDT
2021-12-18 207.3016 USDT 7,072.4970 COMP 213.1700 USDT 202.0200 USDT 215.8600 USDT 206.2500 USDT
2021-12-17 188.4106 USDT 5,467.2059 COMP 187.0500 USDT 177.9800 USDT 211.1700 USDT 207.7200 USDT