Identifier on DigiFinex: comp_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-05 |
43.7292 USDT |
1,011.6830 COMP |
43.0100 USDT |
42.4900 USDT |
42.6800 USDT |
42.6100 USDT |
| 2023-10-04 |
43.6580 USDT |
1,010.9380 COMP |
43.4100 USDT |
43.3300 USDT |
43.7300 USDT |
43.4500 USDT |
| 2023-10-03 |
45.0481 USDT |
790.1380 COMP |
44.7100 USDT |
44.2400 USDT |
44.5100 USDT |
44.4100 USDT |
| 2023-10-02 |
47.6201 USDT |
3,418.5920 COMP |
47.2400 USDT |
44.6500 USDT |
46.0500 USDT |
46.0500 USDT |
| 2023-10-01 |
47.6498 USDT |
834.0950 COMP |
46.9200 USDT |
46.7500 USDT |
47.0700 USDT |
47.0100 USDT |
| 2023-09-30 |
47.7231 USDT |
2,900.7740 COMP |
47.1100 USDT |
46.8300 USDT |
47.0900 USDT |
47.0400 USDT |
| 2023-09-29 |
48.1779 USDT |
2,540.2200 COMP |
46.9300 USDT |
46.7300 USDT |
47.3300 USDT |
47.5800 USDT |
| 2023-09-28 |
46.5868 USDT |
12,506.5450 COMP |
48.5900 USDT |
47.7300 USDT |
48.8200 USDT |
48.7400 USDT |
| 2023-09-27 |
40.0452 USDT |
882.4000 COMP |
40.4400 USDT |
39.9000 USDT |
40.3800 USDT |
40.4000 USDT |
| 2023-09-26 |
39.2731 USDT |
1,115.3360 COMP |
38.8300 USDT |
38.7400 USDT |
39.0900 USDT |
38.9500 USDT |
| 2023-09-25 |
40.6112 USDT |
11,769.5760 COMP |
40.6800 USDT |
40.1600 USDT |
40.3400 USDT |
40.2800 USDT |
| 2023-09-24 |
40.1371 USDT |
1,243.4750 COMP |
40.0500 USDT |
39.9000 USDT |
40.1600 USDT |
40.6000 USDT |
| 2023-09-23 |
39.7266 USDT |
1,901.8040 COMP |
39.7200 USDT |
39.7000 USDT |
40.1200 USDT |
40.0900 USDT |
| 2023-09-22 |
38.9491 USDT |
885.8690 COMP |
39.1200 USDT |
38.6700 USDT |
38.9300 USDT |
38.8800 USDT |
| 2023-09-21 |
40.0704 USDT |
606.9300 COMP |
38.8500 USDT |
38.3900 USDT |
38.7200 USDT |
38.6800 USDT |
| 2023-09-20 |
39.6740 USDT |
2,030.1610 COMP |
39.6400 USDT |
38.8900 USDT |
39.5500 USDT |
39.8000 USDT |
| 2023-09-19 |
40.2699 USDT |
661.0670 COMP |
39.5600 USDT |
39.3400 USDT |
39.6900 USDT |
39.9300 USDT |
| 2023-09-18 |
39.9930 USDT |
586.3660 COMP |
39.4500 USDT |
39.3200 USDT |
39.6300 USDT |
39.7200 USDT |
| 2023-09-17 |
39.0234 USDT |
2,202.9120 COMP |
38.9100 USDT |
37.5200 USDT |
38.5900 USDT |
37.7800 USDT |
| 2023-09-16 |
41.0682 USDT |
1,129.4110 COMP |
39.9200 USDT |
39.6800 USDT |
39.8900 USDT |
39.9600 USDT |
| 2023-09-15 |
40.7856 USDT |
1,204.2380 COMP |
40.6200 USDT |
40.4200 USDT |
40.7100 USDT |
40.8600 USDT |
| 2023-09-14 |
39.2562 USDT |
1,572.4650 COMP |
39.5400 USDT |
39.1900 USDT |
39.4900 USDT |
39.5000 USDT |
| 2023-09-13 |
40.2764 USDT |
4,696.9730 COMP |
39.6000 USDT |
39.0900 USDT |
39.6300 USDT |
39.6500 USDT |
| 2023-09-12 |
36.6673 USDT |
695.5370 COMP |
36.9500 USDT |
36.8800 USDT |
37.1100 USDT |
36.8800 USDT |
| 2023-09-11 |
36.2024 USDT |
2,099.8400 COMP |
36.0100 USDT |
34.8700 USDT |
35.5500 USDT |
35.2900 USDT |
| 2023-09-10 |
37.3741 USDT |
1,125.1190 COMP |
36.6000 USDT |
36.4800 USDT |
36.8300 USDT |
37.3800 USDT |
| 2023-09-09 |
39.6628 USDT |
1,266.0640 COMP |
39.4700 USDT |
39.1600 USDT |
39.3300 USDT |
39.3000 USDT |
| 2023-09-08 |
39.8115 USDT |
589.6890 COMP |
39.4000 USDT |
39.3100 USDT |
39.4500 USDT |
39.5900 USDT |
| 2023-09-07 |
39.8593 USDT |
1,405.1610 COMP |
39.7400 USDT |
39.5700 USDT |
39.7700 USDT |
40.1500 USDT |
| 2023-09-06 |
40.1328 USDT |
1,114.8550 COMP |
39.8700 USDT |
39.4900 USDT |
39.9800 USDT |
39.8600 USDT |
| 2023-09-05 |
40.1123 USDT |
574.5870 COMP |
40.1100 USDT |
39.8700 USDT |
40.0300 USDT |
39.9100 USDT |
| 2023-09-04 |
40.4786 USDT |
598.4080 COMP |
40.3800 USDT |
39.7800 USDT |
40.0500 USDT |
39.9800 USDT |
| 2023-09-03 |
40.4068 USDT |
645.0420 COMP |
39.9200 USDT |
39.8700 USDT |
40.1500 USDT |
40.2400 USDT |
| 2023-09-02 |
40.6794 USDT |
448.8360 COMP |
40.3300 USDT |
40.3100 USDT |
40.5200 USDT |
40.5500 USDT |
| 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 |