Crypto exchange Bitfinex

Market Compound Coin (COMP) / Tether (USDT)

Identifier on Bitfinex: tCOMP:UST
Date Price Volume Open Low High Close
2023-12-10 55.5835 USDT 68.8954 COMP 54.7980 USDT 54.0670 USDT 56.6050 USDT 56.0780 USDT
2023-12-09 56.1118 USDT 40.9746 COMP 55.7070 USDT 55.2240 USDT 56.8940 USDT 56.0860 USDT
2023-12-08 53.4367 USDT 55.7979 COMP 52.9180 USDT 52.7240 USDT 54.6010 USDT 54.5270 USDT
2023-12-07 51.8768 USDT 339.1550 COMP 50.8170 USDT 50.2820 USDT 53.0370 USDT 52.7260 USDT
2023-12-06 51.3014 USDT 40.3483 COMP 52.6610 USDT 50.3610 USDT 53.5510 USDT 51.1340 USDT
2023-12-05 51.3930 USDT 101.4697 COMP 51.0830 USDT 49.7250 USDT 52.9630 USDT 52.6900 USDT
2023-12-04 50.6180 USDT 77.3545 COMP 51.3270 USDT 48.5160 USDT 53.2360 USDT 50.6710 USDT
2023-12-03 51.7219 USDT 38.1132 COMP 52.1900 USDT 50.7220 USDT 52.6240 USDT 51.2220 USDT
2023-12-02 51.8278 USDT 4.6981 COMP 51.5440 USDT 51.2630 USDT 52.4070 USDT 52.2620 USDT
2023-12-01 51.3953 USDT 38.7603 COMP 51.2870 USDT 51.0350 USDT 51.6710 USDT 51.6710 USDT
2023-11-30 51.4140 USDT 2.9940 COMP 51.4140 USDT 51.4140 USDT 51.4140 USDT 51.4140 USDT
2023-11-29 51.9425 USDT 7.2191 COMP 51.9430 USDT 51.9420 USDT 51.9430 USDT 51.9420 USDT
2023-11-28 51.9841 USDT 20.2994 COMP 51.2570 USDT 51.2570 USDT 51.9930 USDT 51.5190 USDT
2023-11-27 50.7694 USDT 45.6667 COMP 51.6610 USDT 50.2000 USDT 51.6610 USDT 50.2000 USDT
2023-11-26 53.0224 USDT 10.0580 COMP 53.2940 USDT 52.4090 USDT 53.2940 USDT 52.4090 USDT
2023-11-25 52.9066 USDT 19.2759 COMP 51.8700 USDT 51.8700 USDT 54.0990 USDT 52.7370 USDT
2023-11-24 51.6033 USDT 5.5546 COMP 52.1120 USDT 51.1300 USDT 52.1120 USDT 51.2050 USDT
2023-11-23 51.0223 USDT 11.4233 COMP 50.5160 USDT 50.5160 USDT 51.2360 USDT 50.8620 USDT
2023-11-22 49.7385 USDT 27.2215 COMP 48.6040 USDT 48.6040 USDT 50.9200 USDT 50.4890 USDT
2023-11-21 50.3906 USDT 103.1717 COMP 51.7450 USDT 47.7610 USDT 51.7450 USDT 48.7050 USDT
2023-11-20 52.0496 USDT 97.7040 COMP 51.7820 USDT 51.0410 USDT 53.3100 USDT 51.2070 USDT
2023-11-19 52.2721 USDT 184.6835 COMP 50.8510 USDT 50.8510 USDT 52.4780 USDT 52.0560 USDT
2023-11-18 50.2578 USDT 91.7480 COMP 52.3100 USDT 49.7050 USDT 52.5580 USDT 50.7600 USDT
2023-11-17 54.1872 USDT 199.6659 COMP 53.7740 USDT 50.9800 USDT 54.8890 USDT 52.4250 USDT
2023-11-16 56.7168 USDT 110.0046 COMP 57.6920 USDT 52.9780 USDT 58.2860 USDT 53.9930 USDT
2023-11-15 57.2821 USDT 247.3118 COMP 53.1220 USDT 53.1220 USDT 58.8000 USDT 56.9460 USDT
2023-11-14 52.4841 USDT 89.3904 COMP 52.4550 USDT 49.7880 USDT 55.1420 USDT 52.1290 USDT
2023-11-13 54.7572 USDT 53.5413 COMP 54.2950 USDT 52.7250 USDT 56.2570 USDT 53.0980 USDT
2023-11-12 54.2642 USDT 19.1662 COMP 53.5240 USDT 53.3410 USDT 55.7480 USDT 54.0690 USDT
2023-11-11 54.1660 USDT 55.5907 COMP 55.0320 USDT 53.0670 USDT 56.8320 USDT 56.3970 USDT
2023-11-10 52.8653 USDT 387.1490 COMP 55.0000 USDT 49.6630 USDT 55.0700 USDT 55.0290 USDT
2023-11-09 54.6106 USDT 382.2861 COMP 54.4430 USDT 46.0000 USDT 58.0000 USDT 52.2810 USDT
2023-11-08 52.5031 USDT 12.1138 COMP 52.6560 USDT 52.3470 USDT 53.1480 USDT 52.3470 USDT
2023-11-07 52.1798 USDT 112.9148 COMP 51.8170 USDT 50.5200 USDT 53.3630 USDT 52.0000 USDT
2023-11-06 51.2312 USDT 26.4928 COMP 50.1150 USDT 49.2310 USDT 52.1700 USDT 51.1340 USDT
2023-11-05 48.3049 USDT 454.7270 COMP 49.0000 USDT 45.2990 USDT 50.3370 USDT 49.0030 USDT
2023-11-04 47.5989 USDT 32.9529 COMP 46.9790 USDT 46.7290 USDT 48.5270 USDT 48.0020 USDT
2023-11-03 46.0409 USDT 1.3036 COMP 46.1570 USDT 45.9360 USDT 46.5090 USDT 46.5090 USDT
2023-11-02 49.9223 USDT 79.3788 COMP 52.0940 USDT 46.7280 USDT 52.0950 USDT 46.8360 USDT
2023-11-01 47.7194 USDT 192.1499 COMP 45.6890 USDT 44.1780 USDT 49.3350 USDT 49.3350 USDT
2023-10-31 45.7141 USDT 99.5505 COMP 47.3870 USDT 44.6780 USDT 47.5000 USDT 45.7380 USDT
2023-10-30 46.9028 USDT 35.9171 COMP 46.8340 USDT 46.2240 USDT 47.5430 USDT 46.4760 USDT
2023-10-29 47.2301 USDT 41.3255 COMP 46.1610 USDT 46.1610 USDT 47.5000 USDT 47.3970 USDT
2023-10-28 45.3142 USDT 7.4071 COMP 44.9000 USDT 44.8140 USDT 46.0460 USDT 46.0460 USDT
2023-10-27 44.9654 USDT 52.2452 COMP 45.7590 USDT 44.0000 USDT 45.8280 USDT 44.8390 USDT
2023-10-26 46.3783 USDT 86.2091 COMP 45.6430 USDT 43.9050 USDT 47.5470 USDT 45.0730 USDT
2023-10-25 45.6013 USDT 65.0514 COMP 45.6910 USDT 44.3450 USDT 46.6840 USDT 45.6040 USDT
2023-10-24 46.2937 USDT 74.4503 COMP 45.7880 USDT 44.5050 USDT 47.9370 USDT 45.9950 USDT
2023-10-23 44.0471 USDT 292.4612 COMP 43.9720 USDT 43.5790 USDT 45.5690 USDT 45.5300 USDT
2023-10-22 42.7701 USDT 129.0754 COMP 42.7920 USDT 42.0730 USDT 44.2790 USDT 43.1930 USDT