Crypto exchange Bitfinex

Market Compound Coin (COMP) / Tether (USDT)

Identifier on Bitfinex: tCOMP:UST
Date Price Volume Open Low High Close
2023-09-27 40.3335 USDT 132.6291 COMP 39.3770 USDT 39.3770 USDT 41.0760 USDT 40.7850 USDT
2023-09-26 39.2312 USDT 50.7242 COMP 39.7810 USDT 38.7410 USDT 39.7810 USDT 38.9430 USDT
2023-09-25 40.5271 USDT 81.5394 COMP 40.0350 USDT 39.7980 USDT 41.0720 USDT 39.7980 USDT
2023-09-24 40.2496 USDT 22.3069 COMP 40.0500 USDT 39.7930 USDT 40.8210 USDT 40.8210 USDT
2023-09-23 39.5603 USDT 10.0997 COMP 39.5130 USDT 39.2240 USDT 40.2190 USDT 40.1200 USDT
2023-09-22 39.0675 USDT 23.0931 COMP 38.6150 USDT 38.2610 USDT 39.3690 USDT 38.8770 USDT
2023-09-21 40.0296 USDT 28.5862 COMP 40.0660 USDT 38.5080 USDT 41.4320 USDT 38.5430 USDT
2023-09-20 39.5722 USDT 31.2004 COMP 40.1210 USDT 38.9540 USDT 40.6810 USDT 39.9180 USDT
2023-09-19 40.1529 USDT 50.1452 COMP 39.2910 USDT 39.1600 USDT 40.9820 USDT 39.5530 USDT
2023-09-18 40.1372 USDT 85.3198 COMP 38.4490 USDT 38.0910 USDT 41.2240 USDT 39.5990 USDT
2023-09-17 38.9255 USDT 31.2904 COMP 39.8220 USDT 37.8590 USDT 40.3140 USDT 37.8830 USDT
2023-09-16 40.9032 USDT 41.3359 COMP 41.1420 USDT 39.7280 USDT 42.5870 USDT 40.3770 USDT
2023-09-15 40.9821 USDT 30.9078 COMP 39.0840 USDT 39.0840 USDT 41.9830 USDT 41.1120 USDT
2023-09-14 39.2738 USDT 76.2105 COMP 39.2700 USDT 38.4610 USDT 40.2530 USDT 39.5100 USDT
2023-09-13 40.1104 USDT 132.1453 COMP 36.7910 USDT 36.7910 USDT 42.2520 USDT 39.4620 USDT
2023-09-12 36.8760 USDT 32.3721 COMP 35.8200 USDT 35.6860 USDT 37.2750 USDT 37.0700 USDT
2023-09-11 36.9225 USDT 73.8569 COMP 36.9470 USDT 35.8160 USDT 37.2950 USDT 35.8500 USDT
2023-09-10 37.1714 USDT 52.4611 COMP 39.0000 USDT 35.9020 USDT 39.0000 USDT 36.6490 USDT
2023-09-09 39.5826 USDT 34.0166 COMP 39.6660 USDT 39.1970 USDT 40.0770 USDT 39.2680 USDT
2023-09-08 39.9594 USDT 12.6059 COMP 39.9740 USDT 39.1780 USDT 40.3970 USDT 39.4330 USDT
2023-09-07 39.8643 USDT 13.1779 COMP 40.4340 USDT 39.4060 USDT 40.4340 USDT 39.6010 USDT
2023-09-06 40.2382 USDT 15.4545 COMP 40.0720 USDT 39.4560 USDT 40.8580 USDT 40.1360 USDT
2023-09-05 40.0715 USDT 19.8569 COMP 40.1670 USDT 39.8080 USDT 40.4040 USDT 39.9020 USDT
2023-09-04 40.1657 USDT 12.6482 COMP 40.2210 USDT 39.7620 USDT 41.2320 USDT 40.1180 USDT
2023-09-03 40.5055 USDT 44.4877 COMP 40.3280 USDT 39.8240 USDT 40.8480 USDT 40.2390 USDT
2023-09-02 40.5037 USDT 43.0276 COMP 40.3330 USDT 40.0020 USDT 41.2650 USDT 40.4690 USDT
2023-09-01 40.5734 USDT 11.6532 COMP 41.1950 USDT 39.3430 USDT 41.4470 USDT 39.9130 USDT
2023-08-31 42.4844 USDT 43.5982 COMP 42.8910 USDT 40.8570 USDT 43.3810 USDT 41.2730 USDT
2023-08-30 43.3700 USDT 15.4403 COMP 44.0660 USDT 42.2650 USDT 44.0770 USDT 42.7380 USDT
2023-08-29 43.4731 USDT 52.8248 COMP 42.1060 USDT 40.6700 USDT 44.3590 USDT 43.9310 USDT
2023-08-28 41.6785 USDT 21.7068 COMP 41.9290 USDT 41.1320 USDT 42.0990 USDT 41.7560 USDT
2023-08-27 42.2559 USDT 13.6604 COMP 41.9670 USDT 41.6560 USDT 42.9910 USDT 42.0190 USDT
2023-08-26 42.6140 USDT 7.5789 COMP 42.5290 USDT 41.9340 USDT 43.2310 USDT 41.9510 USDT
2023-08-25 42.1264 USDT 27.4560 COMP 43.5520 USDT 41.8500 USDT 43.5520 USDT 42.5090 USDT
2023-08-24 43.3837 USDT 28.8313 COMP 43.1300 USDT 42.4720 USDT 44.8610 USDT 42.9940 USDT
2023-08-23 42.1933 USDT 41.4887 COMP 42.6700 USDT 41.5810 USDT 43.7560 USDT 43.0100 USDT
2023-08-22 42.9845 USDT 99.0052 COMP 41.8080 USDT 40.5910 USDT 44.7460 USDT 40.6460 USDT
2023-08-21 41.3487 USDT 40.7572 COMP 42.2480 USDT 40.4930 USDT 42.5480 USDT 41.7850 USDT
2023-08-20 42.3104 USDT 19.0105 COMP 42.8110 USDT 41.9540 USDT 42.9720 USDT 42.4300 USDT
2023-08-19 41.8010 USDT 29.2842 COMP 41.9780 USDT 41.2210 USDT 43.6970 USDT 42.5880 USDT
2023-08-18 41.7001 USDT 284.7908 COMP 40.2850 USDT 40.2850 USDT 42.6080 USDT 42.0230 USDT
2023-08-17 41.7524 USDT 352.0764 COMP 46.5870 USDT 36.7370 USDT 47.3730 USDT 40.5610 USDT
2023-08-16 49.5510 USDT 69.6975 COMP 50.9050 USDT 46.5570 USDT 51.1450 USDT 46.5570 USDT
2023-08-15 53.0850 USDT 61.4792 COMP 56.0520 USDT 48.8610 USDT 56.5110 USDT 50.9460 USDT
2023-08-14 55.3412 USDT 37.5349 COMP 54.4150 USDT 54.1970 USDT 56.5090 USDT 56.4270 USDT
2023-08-13 55.1175 USDT 25.8835 COMP 55.4030 USDT 53.9670 USDT 56.5130 USDT 54.8880 USDT
2023-08-12 55.3049 USDT 276.6942 COMP 55.5440 USDT 54.5720 USDT 56.8230 USDT 55.0740 USDT
2023-08-11 55.4412 USDT 34.4474 COMP 55.4500 USDT 55.1720 USDT 56.3900 USDT 55.4680 USDT
2023-08-10 56.4222 USDT 82.1505 COMP 55.9140 USDT 55.0190 USDT 58.6660 USDT 55.0190 USDT
2023-08-09 56.0677 USDT 58.4664 COMP 56.1020 USDT 54.9720 USDT 58.1320 USDT 55.5790 USDT