Identifier on DigiFinex: comp_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-24 |
66.8320 USDT |
2,647.5770 COMP |
69.8100 USDT |
67.9800 USDT |
69.2800 USDT |
68.2000 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 |
| 2024-11-05 |
40.0422 USDT |
1,746.5740 COMP |
40.0400 USDT |
39.8700 USDT |
40.4500 USDT |
40.6200 USDT |
| 2024-11-04 |
41.2188 USDT |
1,478.9240 COMP |
41.2000 USDT |
40.0300 USDT |
40.9400 USDT |
40.9200 USDT |
| 2024-11-03 |
40.2699 USDT |
3,557.3510 COMP |
40.5700 USDT |
39.3800 USDT |
39.9000 USDT |
40.2200 USDT |
| 2024-11-02 |
41.7691 USDT |
1,101.3890 COMP |
41.8900 USDT |
41.0900 USDT |
41.3200 USDT |
41.4400 USDT |
| 2024-11-01 |
42.6726 USDT |
40.4130 COMP |
42.4400 USDT |
42.3800 USDT |
42.4900 USDT |
42.3800 USDT |
| 2024-10-31 |
44.1166 USDT |
19.4690 COMP |
42.9300 USDT |
42.8800 USDT |
43.0000 USDT |
42.9000 USDT |
| 2024-10-30 |
44.5945 USDT |
1,208.2230 COMP |
44.2500 USDT |
44.1100 USDT |
44.4800 USDT |
44.8400 USDT |
| 2024-10-29 |
44.3232 USDT |
1,211.9720 COMP |
44.5000 USDT |
44.2700 USDT |
44.5300 USDT |
44.6600 USDT |
| 2024-10-28 |
42.5820 USDT |
2,094.2850 COMP |
42.1200 USDT |
42.1100 USDT |
42.5100 USDT |
43.9000 USDT |
| 2024-10-27 |
42.4964 USDT |
1,299.5110 COMP |
42.9200 USDT |
42.4000 USDT |
42.5700 USDT |
42.6000 USDT |
| 2024-10-26 |
41.4331 USDT |
321.9470 COMP |
41.4500 USDT |
41.4000 USDT |
41.6900 USDT |
41.8900 USDT |
| 2024-10-25 |
43.3032 USDT |
915.9590 COMP |
42.8000 USDT |
42.2600 USDT |
42.5500 USDT |
42.3900 USDT |
| 2024-10-24 |
43.9142 USDT |
407.4230 COMP |
43.7000 USDT |
43.5400 USDT |
43.6800 USDT |
44.0000 USDT |
| 2024-10-23 |
43.9031 USDT |
1,299.4530 COMP |
43.1900 USDT |
42.6300 USDT |
43.2700 USDT |
43.8100 USDT |
| 2024-10-22 |
45.3429 USDT |
959.8790 COMP |
45.2600 USDT |
44.2400 USDT |
44.6400 USDT |
44.9100 USDT |
| 2024-10-21 |
45.9382 USDT |
2,194.5870 COMP |
45.8400 USDT |
44.6300 USDT |
45.1800 USDT |
45.5000 USDT |
| 2024-10-20 |
46.1858 USDT |
39.8110 COMP |
46.3300 USDT |
46.3300 USDT |
46.4900 USDT |
46.4600 USDT |
| 2024-10-19 |
45.6933 USDT |
272.2960 COMP |
45.2900 USDT |
45.0000 USDT |
45.1900 USDT |
45.4900 USDT |
| 2024-10-18 |
44.9274 USDT |
1,511.9430 COMP |
44.7600 USDT |
44.5800 USDT |
45.2300 USDT |
45.7100 USDT |
| 2024-10-17 |
44.3207 USDT |
627.3660 COMP |
43.8200 USDT |
43.1300 USDT |
43.5000 USDT |
43.8100 USDT |
| 2024-10-16 |
44.5506 USDT |
856.9750 COMP |
44.3000 USDT |
43.8800 USDT |
44.3500 USDT |
44.5400 USDT |
| 2024-10-15 |
45.0688 USDT |
1,604.9260 COMP |
45.9000 USDT |
43.6000 USDT |
44.5000 USDT |
44.5300 USDT |
| 2024-10-14 |
45.2327 USDT |
2,923.3790 COMP |
45.3900 USDT |
45.1700 USDT |
45.4300 USDT |
45.4900 USDT |
| 2024-10-13 |
44.4910 USDT |
876.5200 COMP |
44.4300 USDT |
43.2300 USDT |
43.5200 USDT |
43.5200 USDT |
| 2024-10-12 |
44.8449 USDT |
1,060.9860 COMP |
45.2500 USDT |
44.6900 USDT |
44.8400 USDT |
44.8400 USDT |
| 2024-10-11 |
43.5881 USDT |
957.3130 COMP |
43.3100 USDT |
43.2900 USDT |
43.7200 USDT |
44.0500 USDT |
| 2024-10-10 |
43.2659 USDT |
24.5940 COMP |
42.8300 USDT |
42.7400 USDT |
42.9400 USDT |
42.9300 USDT |
| 2024-10-09 |
43.8968 USDT |
1,730.4710 COMP |
43.8400 USDT |
42.5000 USDT |
43.0900 USDT |
43.0700 USDT |
| 2024-10-08 |
44.3318 USDT |
469.3800 COMP |
43.9100 USDT |
43.4700 USDT |
44.0500 USDT |
43.8400 USDT |
| 2024-10-07 |
44.7184 USDT |
474.7560 COMP |
44.6000 USDT |
44.0700 USDT |
44.3100 USDT |
44.1200 USDT |
| 2024-10-06 |
44.0421 USDT |
920.6020 COMP |
43.3900 USDT |
43.3900 USDT |
43.6800 USDT |
44.0400 USDT |