Identifier on DigiFinex: comp_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-25 |
86.4626 USDT |
1,546.8790 COMP |
87.4100 USDT |
84.6100 USDT |
85.7700 USDT |
86.4500 USDT |
| 2024-12-24 |
85.6799 USDT |
41.9460 COMP |
85.5200 USDT |
85.4800 USDT |
86.2200 USDT |
86.2000 USDT |
| 2024-12-23 |
79.8757 USDT |
159.3700 COMP |
81.1800 USDT |
80.6200 USDT |
81.8100 USDT |
81.5200 USDT |
| 2024-12-22 |
79.6093 USDT |
349.8480 COMP |
77.4600 USDT |
76.5600 USDT |
78.3600 USDT |
78.3600 USDT |
| 2024-12-21 |
84.0488 USDT |
176.0400 COMP |
80.6300 USDT |
79.7300 USDT |
81.2800 USDT |
79.9200 USDT |
| 2024-12-20 |
77.4821 USDT |
2,303.8940 COMP |
78.6200 USDT |
78.1600 USDT |
80.5000 USDT |
84.9400 USDT |
| 2024-12-19 |
85.7595 USDT |
7,458.3010 COMP |
87.9800 USDT |
77.5400 USDT |
80.2600 USDT |
80.2600 USDT |
| 2024-12-18 |
96.0942 USDT |
5,296.2250 COMP |
97.9700 USDT |
88.0500 USDT |
92.3000 USDT |
91.2700 USDT |
| 2024-12-17 |
102.5798 USDT |
49.8050 COMP |
101.8700 USDT |
101.7500 USDT |
102.3800 USDT |
102.1700 USDT |
| 2024-12-16 |
106.7801 USDT |
32.0250 COMP |
106.0300 USDT |
105.9100 USDT |
106.5400 USDT |
106.3500 USDT |
| 2024-12-15 |
106.7958 USDT |
354.7790 COMP |
106.7600 USDT |
104.3000 USDT |
106.7700 USDT |
104.7700 USDT |
| 2024-12-14 |
109.7325 USDT |
149.1250 COMP |
106.9800 USDT |
106.3300 USDT |
107.4900 USDT |
106.3300 USDT |
| 2024-12-13 |
110.2816 USDT |
837.9100 COMP |
109.7600 USDT |
108.5000 USDT |
109.6300 USDT |
109.2800 USDT |
| 2024-12-12 |
113.3618 USDT |
6,414.3700 COMP |
119.0900 USDT |
110.8500 USDT |
113.2600 USDT |
112.0100 USDT |
| 2024-12-11 |
98.8854 USDT |
367.0980 COMP |
104.0200 USDT |
103.1300 USDT |
104.9500 USDT |
103.1900 USDT |
| 2024-12-10 |
96.1728 USDT |
7,691.1620 COMP |
99.2200 USDT |
87.4800 USDT |
91.7200 USDT |
96.1500 USDT |
| 2024-12-09 |
111.9057 USDT |
3,225.9670 COMP |
108.3400 USDT |
107.8300 USDT |
109.6600 USDT |
108.2500 USDT |
| 2024-12-08 |
119.8320 USDT |
2,595.4150 COMP |
117.9800 USDT |
116.7500 USDT |
117.3100 USDT |
117.2000 USDT |
| 2024-12-07 |
118.2647 USDT |
2,769.5100 COMP |
116.6800 USDT |
115.9100 USDT |
117.6600 USDT |
117.0900 USDT |
| 2024-12-06 |
118.7118 USDT |
3,806.2790 COMP |
118.0200 USDT |
117.1700 USDT |
118.7600 USDT |
118.0900 USDT |
| 2024-12-05 |
118.0398 USDT |
16,033.8930 COMP |
113.5000 USDT |
113.4300 USDT |
115.8900 USDT |
118.6900 USDT |
| 2024-12-04 |
112.1253 USDT |
647.3590 COMP |
123.6800 USDT |
122.5500 USDT |
124.8700 USDT |
124.5400 USDT |
| 2024-12-03 |
86.1335 USDT |
1,776.9330 COMP |
87.7600 USDT |
84.5500 USDT |
86.6700 USDT |
86.8400 USDT |
| 2024-12-02 |
76.5670 USDT |
2,394.7480 COMP |
79.7200 USDT |
76.0300 USDT |
80.6200 USDT |
76.7000 USDT |
| 2024-12-01 |
71.8277 USDT |
1,169.3490 COMP |
71.5900 USDT |
71.1500 USDT |
72.0800 USDT |
71.5000 USDT |
| 2024-11-30 |
71.5474 USDT |
221.7340 COMP |
72.7100 USDT |
72.4500 USDT |
73.0200 USDT |
72.8000 USDT |
| 2024-11-29 |
72.1087 USDT |
1,071.3930 COMP |
71.2000 USDT |
70.3500 USDT |
71.1100 USDT |
70.8700 USDT |
| 2024-11-28 |
71.7099 USDT |
3,595.2900 COMP |
70.9700 USDT |
70.7400 USDT |
72.1100 USDT |
72.5800 USDT |
| 2024-11-27 |
68.5280 USDT |
182.7980 COMP |
70.7600 USDT |
70.2400 USDT |
71.2900 USDT |
70.9000 USDT |
| 2024-11-26 |
64.9766 USDT |
6,255.7640 COMP |
62.7200 USDT |
61.8900 USDT |
63.5000 USDT |
65.2800 USDT |
| 2024-11-25 |
68.2375 USDT |
2,876.5160 COMP |
68.3800 USDT |
67.1600 USDT |
69.8300 USDT |
67.7400 USDT |
| 2024-11-24 |
67.2785 USDT |
13.5750 COMP |
65.9800 USDT |
65.6400 USDT |
65.9800 USDT |
65.6400 USDT |
| 2024-11-23 |
62.8712 USDT |
3,001.6250 COMP |
64.4900 USDT |
62.2800 USDT |
64.5400 USDT |
64.5900 USDT |
| 2024-11-22 |
54.1782 USDT |
1,735.8000 COMP |
54.3500 USDT |
53.3400 USDT |
54.2600 USDT |
54.5400 USDT |
| 2024-11-21 |
53.7164 USDT |
3,381.5010 COMP |
53.9300 USDT |
53.0500 USDT |
54.1400 USDT |
53.9400 USDT |
| 2024-11-20 |
53.0997 USDT |
83.9120 COMP |
52.8800 USDT |
52.8800 USDT |
53.2600 USDT |
53.1100 USDT |
| 2024-11-19 |
55.2111 USDT |
1,716.8700 COMP |
53.9800 USDT |
52.7500 USDT |
53.7500 USDT |
53.1400 USDT |
| 2024-11-18 |
53.1906 USDT |
193.4280 COMP |
53.9200 USDT |
53.6000 USDT |
53.9500 USDT |
53.7400 USDT |
| 2024-11-17 |
52.7231 USDT |
196.4940 COMP |
52.0600 USDT |
51.6600 USDT |
52.3900 USDT |
51.9800 USDT |
| 2024-11-16 |
50.7852 USDT |
3,383.1310 COMP |
50.3700 USDT |
50.0700 USDT |
51.2400 USDT |
52.0700 USDT |
| 2024-11-15 |
46.6600 USDT |
214.4860 COMP |
47.1700 USDT |
47.0800 USDT |
47.7300 USDT |
47.5900 USDT |
| 2024-11-14 |
47.7049 USDT |
1,785.6890 COMP |
47.8200 USDT |
46.0200 USDT |
47.0100 USDT |
47.4700 USDT |
| 2024-11-13 |
48.1351 USDT |
4,579.5950 COMP |
47.9600 USDT |
46.4000 USDT |
47.4400 USDT |
47.5000 USDT |
| 2024-11-12 |
52.0453 USDT |
130.6070 COMP |
51.8300 USDT |
50.8000 USDT |
51.8300 USDT |
51.0600 USDT |
| 2024-11-11 |
52.2456 USDT |
2,419.6890 COMP |
53.3600 USDT |
51.5600 USDT |
52.8200 USDT |
52.7500 USDT |
| 2024-11-10 |
48.7523 USDT |
265.3240 COMP |
50.0900 USDT |
49.8400 USDT |
50.4700 USDT |
50.4200 USDT |
| 2024-11-09 |
46.7082 USDT |
1,247.0860 COMP |
47.1000 USDT |
46.4500 USDT |
46.7500 USDT |
46.6500 USDT |
| 2024-11-08 |
46.2956 USDT |
1,476.1310 COMP |
46.7900 USDT |
45.2500 USDT |
45.9100 USDT |
46.4200 USDT |
| 2024-11-07 |
45.7941 USDT |
61.7060 COMP |
46.7500 USDT |
46.4400 USDT |
46.7700 USDT |
46.6100 USDT |
| 2024-11-06 |
42.7814 USDT |
1,357.7960 COMP |
43.8000 USDT |
42.8900 USDT |
43.2800 USDT |
43.4000 USDT |