Identifier on DigiFinex: comp_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-01 |
40.4053 USDT |
2,122.3810 COMP |
39.7900 USDT |
39.2000 USDT |
39.8500 USDT |
40.0200 USDT |
| 2023-08-31 |
42.1853 USDT |
2,855.5200 COMP |
40.9500 USDT |
40.2400 USDT |
41.2400 USDT |
41.0800 USDT |
| 2023-08-30 |
43.1505 USDT |
651.3510 COMP |
42.5500 USDT |
42.2700 USDT |
42.5500 USDT |
42.7400 USDT |
| 2023-08-29 |
42.8138 USDT |
846.6800 COMP |
43.7600 USDT |
43.4500 USDT |
43.9100 USDT |
43.6500 USDT |
| 2023-08-28 |
41.6681 USDT |
475.0880 COMP |
42.0500 USDT |
41.5300 USDT |
41.8800 USDT |
41.6800 USDT |
| 2023-08-27 |
42.3179 USDT |
1,065.3280 COMP |
42.7600 USDT |
41.8800 USDT |
42.0700 USDT |
42.0700 USDT |
| 2023-08-26 |
42.6038 USDT |
854.2330 COMP |
42.3700 USDT |
41.7800 USDT |
42.0400 USDT |
42.1500 USDT |
| 2023-08-25 |
42.4726 USDT |
1,351.5230 COMP |
42.0900 USDT |
41.9500 USDT |
42.7200 USDT |
42.6500 USDT |
| 2023-08-24 |
43.6976 USDT |
2,748.8720 COMP |
43.1700 USDT |
42.5000 USDT |
43.0100 USDT |
43.2400 USDT |
| 2023-08-23 |
42.6437 USDT |
1,878.8580 COMP |
43.4800 USDT |
42.7800 USDT |
43.1200 USDT |
42.9800 USDT |
| 2023-08-22 |
42.8017 USDT |
4,411.0260 COMP |
40.6200 USDT |
40.1500 USDT |
41.6400 USDT |
41.6000 USDT |
| 2023-08-21 |
41.4975 USDT |
2,150.5750 COMP |
41.4900 USDT |
41.3500 USDT |
41.7800 USDT |
41.6100 USDT |
| 2023-08-20 |
42.3172 USDT |
615.8130 COMP |
42.3700 USDT |
42.2100 USDT |
42.3900 USDT |
42.4300 USDT |
| 2023-08-19 |
42.3212 USDT |
1,093.6830 COMP |
42.8100 USDT |
42.4100 USDT |
42.6600 USDT |
42.5700 USDT |
| 2023-08-18 |
41.0515 USDT |
3,357.9070 COMP |
41.7500 USDT |
41.2600 USDT |
41.9700 USDT |
42.1000 USDT |
| 2023-08-17 |
44.6748 USDT |
9,506.4960 COMP |
46.3500 USDT |
35.0800 USDT |
46.4300 USDT |
39.6900 USDT |
| 2023-08-16 |
48.5667 USDT |
9,820.0460 COMP |
49.1700 USDT |
45.9000 USDT |
46.4000 USDT |
46.3000 USDT |
| 2023-08-15 |
53.4507 USDT |
11,796.2650 COMP |
54.5800 USDT |
47.7900 USDT |
51.1300 USDT |
51.1300 USDT |
| 2023-08-14 |
55.0510 USDT |
2,658.5720 COMP |
55.4600 USDT |
54.6500 USDT |
55.1700 USDT |
55.0000 USDT |
| 2023-08-13 |
54.6560 USDT |
1,254.9570 COMP |
54.4300 USDT |
54.4300 USDT |
54.7400 USDT |
54.5000 USDT |
| 2023-08-12 |
55.6789 USDT |
602.6660 COMP |
55.3400 USDT |
55.0000 USDT |
55.1200 USDT |
55.0600 USDT |
| 2023-08-11 |
55.5655 USDT |
705.7460 COMP |
55.3600 USDT |
55.3100 USDT |
55.5300 USDT |
55.4700 USDT |
| 2023-08-10 |
56.1849 USDT |
664.5700 COMP |
55.0900 USDT |
54.9100 USDT |
55.2100 USDT |
55.2700 USDT |
| 2023-08-09 |
56.0211 USDT |
1,561.7650 COMP |
55.7600 USDT |
54.8600 USDT |
55.5400 USDT |
55.1700 USDT |
| 2023-08-08 |
54.8837 USDT |
3,449.9530 COMP |
55.8800 USDT |
55.5700 USDT |
56.0800 USDT |
56.0900 USDT |
| 2023-08-07 |
56.1573 USDT |
4,209.9480 COMP |
53.4400 USDT |
53.2800 USDT |
53.9000 USDT |
54.1700 USDT |
| 2023-08-06 |
58.0062 USDT |
1,919.7880 COMP |
57.4600 USDT |
56.7200 USDT |
56.8400 USDT |
56.8400 USDT |
| 2023-08-05 |
57.1835 USDT |
1,914.1360 COMP |
57.2700 USDT |
57.0500 USDT |
57.4500 USDT |
57.4300 USDT |
| 2023-08-04 |
57.6654 USDT |
4,627.7340 COMP |
57.4100 USDT |
56.4800 USDT |
57.1800 USDT |
57.7200 USDT |
| 2023-08-03 |
60.0822 USDT |
5,480.1450 COMP |
60.4600 USDT |
58.7900 USDT |
60.0600 USDT |
59.9800 USDT |
| 2023-08-02 |
64.4939 USDT |
1,264.6680 COMP |
62.8200 USDT |
62.5600 USDT |
63.0700 USDT |
62.8100 USDT |
| 2023-08-01 |
63.3543 USDT |
3,861.5310 COMP |
64.0600 USDT |
63.8400 USDT |
64.4100 USDT |
65.5000 USDT |
| 2023-07-31 |
72.8647 USDT |
10,150.7960 COMP |
68.1500 USDT |
65.4700 USDT |
67.5900 USDT |
65.8000 USDT |
| 2023-07-30 |
72.4810 USDT |
4,009.4240 COMP |
73.6000 USDT |
71.0500 USDT |
71.2500 USDT |
71.1200 USDT |
| 2023-07-29 |
72.9402 USDT |
2,080.8500 COMP |
71.8100 USDT |
71.7700 USDT |
72.2800 USDT |
72.2100 USDT |
| 2023-07-28 |
70.5935 USDT |
3,002.4220 COMP |
70.2500 USDT |
70.1800 USDT |
70.9800 USDT |
71.6700 USDT |
| 2023-07-27 |
71.4012 USDT |
3,388.9270 COMP |
70.5100 USDT |
69.5600 USDT |
70.1600 USDT |
69.9300 USDT |
| 2023-07-26 |
68.2413 USDT |
5,083.3490 COMP |
70.8600 USDT |
70.8000 USDT |
71.4700 USDT |
71.0900 USDT |
| 2023-07-25 |
60.9548 USDT |
3,077.2660 COMP |
62.2900 USDT |
61.6400 USDT |
62.1000 USDT |
62.3500 USDT |
| 2023-07-24 |
66.1647 USDT |
2,183.4460 COMP |
63.4700 USDT |
62.6200 USDT |
63.3800 USDT |
63.7100 USDT |
| 2023-07-23 |
71.2936 USDT |
2,639.2360 COMP |
72.5000 USDT |
70.4200 USDT |
70.8200 USDT |
70.6100 USDT |
| 2023-07-22 |
71.1255 USDT |
1,361.0460 COMP |
71.1900 USDT |
70.6500 USDT |
70.9000 USDT |
70.9000 USDT |
| 2023-07-21 |
73.6242 USDT |
2,827.4880 COMP |
72.2600 USDT |
70.8400 USDT |
71.3600 USDT |
71.3200 USDT |
| 2023-07-20 |
72.3646 USDT |
3,016.5150 COMP |
73.9900 USDT |
71.6500 USDT |
72.4700 USDT |
73.0000 USDT |
| 2023-07-19 |
71.4268 USDT |
1,863.1800 COMP |
70.4600 USDT |
69.0900 USDT |
69.6600 USDT |
69.2400 USDT |
| 2023-07-18 |
72.5147 USDT |
3,474.3440 COMP |
69.9900 USDT |
69.8900 USDT |
70.7400 USDT |
71.7200 USDT |
| 2023-07-17 |
74.9622 USDT |
4,126.2290 COMP |
75.2100 USDT |
74.7800 USDT |
76.1100 USDT |
76.2900 USDT |
| 2023-07-16 |
79.4271 USDT |
3,394.3030 COMP |
77.7600 USDT |
77.0300 USDT |
77.8300 USDT |
77.2600 USDT |
| 2023-07-15 |
72.8812 USDT |
5,287.4790 COMP |
76.4700 USDT |
74.4500 USDT |
75.6800 USDT |
75.7000 USDT |
| 2023-07-14 |
69.3425 USDT |
10,212.1650 COMP |
70.6400 USDT |
68.3200 USDT |
68.9600 USDT |
68.6700 USDT |