Crypto exchange Bitfinex

Market Compound Coin (COMP) / Tether (USDT)

Identifier on Bitfinex: tCOMP:UST
12...293031
Date Price Volume Open Low High Close
2020-10-16 102.9998 USDT 819.1186 COMP 106.4400 USDT 99.7300 USDT 106.8300 USDT 103.2200 USDT
2020-10-15 107.3307 USDT 903.2636 COMP 107.3800 USDT 104.7500 USDT 109.6300 USDT 107.0000 USDT
2020-10-14 110.5291 USDT 812.4127 COMP 113.9900 USDT 105.4700 USDT 115.4500 USDT 107.4300 USDT
2020-10-13 115.2004 USDT 540.4413 COMP 117.0100 USDT 111.9200 USDT 118.6700 USDT 113.9900 USDT
2020-10-12 115.7933 USDT 882.6061 COMP 115.7100 USDT 112.8000 USDT 120.6200 USDT 116.8500 USDT
2020-10-11 113.5429 USDT 621.6080 COMP 113.9000 USDT 111.3300 USDT 116.7500 USDT 115.5600 USDT
2020-10-10 116.1441 USDT 1,325.6216 COMP 115.1900 USDT 112.9900 USDT 119.6100 USDT 113.8900 USDT
2020-10-09 111.2620 USDT 1,754.3889 COMP 108.0800 USDT 103.8200 USDT 116.8400 USDT 115.8300 USDT
2020-10-08 107.7419 USDT 1,902.1990 COMP 110.5500 USDT 102.3700 USDT 113.5600 USDT 107.5800 USDT
2020-10-07 105.7215 USDT 2,029.3953 COMP 105.4100 USDT 101.6100 USDT 111.4400 USDT 110.6300 USDT
2020-10-06 110.2526 USDT 1,483.1129 COMP 121.8900 USDT 101.8700 USDT 122.6500 USDT 105.7300 USDT
2020-10-05 121.7472 USDT 429.1490 COMP 119.5300 USDT 117.9600 USDT 124.5000 USDT 121.8600 USDT
2020-10-04 119.9780 USDT 1,330.8760 COMP 120.2400 USDT 117.4200 USDT 122.4700 USDT 119.3800 USDT
2020-10-03 122.1623 USDT 691.5268 COMP 120.2200 USDT 120.0200 USDT 125.4500 USDT 121.0900 USDT
2020-10-02 121.9886 USDT 2,824.7854 COMP 129.0800 USDT 117.0000 USDT 130.4700 USDT 120.2900 USDT
2020-10-01 129.9820 USDT 1,641.5078 COMP 134.1800 USDT 125.3400 USDT 140.1000 USDT 129.3100 USDT
2020-09-30 132.9981 USDT 265.0933 COMP 134.7200 USDT 130.3200 USDT 135.3400 USDT 133.0600 USDT
2020-09-29 131.9616 USDT 439.2787 COMP 131.4700 USDT 128.2300 USDT 134.4800 USDT 132.8500 USDT
2020-09-28 135.1575 USDT 567.6845 COMP 140.9500 USDT 130.4600 USDT 141.1800 USDT 130.9900 USDT
2020-09-27 139.6622 USDT 118.9838 COMP 145.2600 USDT 135.8900 USDT 146.3000 USDT 138.5200 USDT
2020-09-26 144.0051 USDT 169.0219 COMP 139.2200 USDT 137.4300 USDT 146.7300 USDT 144.6400 USDT
2020-09-25 138.2872 USDT 157.1557 COMP 137.0400 USDT 134.1000 USDT 143.5000 USDT 139.2500 USDT
2020-09-24 135.9448 USDT 418.7521 COMP 126.4900 USDT 126.4900 USDT 140.2500 USDT 138.7000 USDT
2020-09-23 139.0385 USDT 228.3102 COMP 144.1800 USDT 126.0900 USDT 146.3600 USDT 126.6200 USDT
2020-09-22 136.8777 USDT 257.2747 COMP 128.9400 USDT 128.8200 USDT 145.6300 USDT 143.7300 USDT
2020-09-21 131.9936 USDT 1,487.3633 COMP 145.0500 USDT 124.7200 USDT 145.0500 USDT 129.9300 USDT
2020-09-20 143.2340 USDT 17.7578 COMP 151.1600 USDT 141.5100 USDT 152.1700 USDT 143.6900 USDT
2020-09-19 154.4723 USDT 82.0219 COMP 152.5700 USDT 151.3600 USDT 155.8800 USDT 152.4200 USDT
2020-09-18 160.4345 USDT 67.6337 COMP 159.3200 USDT 151.9500 USDT 165.4600 USDT 155.5500 USDT
2020-09-17 154.0572 USDT 107.5947 COMP 156.1800 USDT 148.3100 USDT 159.1100 USDT 158.7100 USDT
2020-09-16 151.6578 USDT 230.2038 COMP 153.5100 USDT 147.3000 USDT 154.8300 USDT 153.3700 USDT
2020-09-15 162.3905 USDT 79.3833 COMP 168.0600 USDT 153.1100 USDT 168.0600 USDT 154.4900 USDT
2020-09-14 164.9922 USDT 182.3757 COMP 161.3900 USDT 160.0300 USDT 169.7500 USDT 165.7300 USDT
2020-09-13 173.3554 USDT 439.6344 COMP 180.1000 USDT 163.3300 USDT 183.9800 USDT 165.1300 USDT
2020-09-12 175.0877 USDT 434.4192 COMP 173.0400 USDT 170.7400 USDT 180.8400 USDT 180.1800 USDT
2020-09-11 172.3988 USDT 583.5143 COMP 174.8600 USDT 161.6900 USDT 177.2700 USDT 173.2800 USDT
2020-09-10 177.5919 USDT 260.5234 COMP 177.1000 USDT 170.6000 USDT 186.0400 USDT 171.6700 USDT
2020-09-09 177.5760 USDT 471.2419 COMP 171.1100 USDT 168.3300 USDT 184.6100 USDT 176.9500 USDT
2020-09-08 173.2595 USDT 137.2356 COMP 182.4000 USDT 168.1600 USDT 182.4000 USDT 173.3600 USDT
2020-09-07 167.5010 USDT 177.7979 COMP 174.6800 USDT 159.2200 USDT 179.2700 USDT 179.2700 USDT
2020-09-06 160.6297 USDT 78.1264 COMP 158.7000 USDT 147.2700 USDT 172.0800 USDT 171.2200 USDT
2020-09-05 169.7577 USDT 137.2995 COMP 187.1700 USDT 150.2800 USDT 194.7300 USDT 156.2500 USDT
2020-09-04 192.5960 USDT 673.5929 COMP 182.5100 USDT 181.1500 USDT 198.0100 USDT 187.2700 USDT
2020-09-03 204.2322 USDT 669.9989 COMP 225.3700 USDT 183.2000 USDT 239.0000 USDT 186.7400 USDT
2020-09-02 231.8908 USDT 146.6878 COMP 256.7000 USDT 204.6900 USDT 256.7000 USDT 223.7800 USDT
2020-09-01 249.6142 USDT 573.1044 COMP 243.9600 USDT 237.7400 USDT 268.7900 USDT 256.4000 USDT
2020-08-31 231.5893 USDT 23.7657 COMP 214.9900 USDT 213.9700 USDT 247.1400 USDT 243.1500 USDT
2020-08-30 208.1476 USDT 3.3646 COMP 195.6700 USDT 194.0100 USDT 223.1800 USDT 219.0000 USDT
2020-08-29 193.2589 USDT 35.5425 COMP 189.8600 USDT 185.7500 USDT 199.0300 USDT 199.0300 USDT
2020-08-28 185.6958 USDT 43.2505 COMP 179.1100 USDT 178.4400 USDT 197.4200 USDT 190.2800 USDT
12...293031