Identifier on DigiFinex: comp_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-28 |
41.9395 USDT |
3,889.6260 COMP |
40.4700 USDT |
38.7800 USDT |
40.3000 USDT |
40.3800 USDT |
| 2023-06-27 |
40.9309 USDT |
4,776.3720 COMP |
41.1900 USDT |
40.7600 USDT |
41.2200 USDT |
41.9600 USDT |
| 2023-06-26 |
36.9768 USDT |
1,249.3550 COMP |
36.3200 USDT |
35.9200 USDT |
36.0600 USDT |
35.9800 USDT |
| 2023-06-25 |
39.8473 USDT |
10,466.8600 COMP |
40.8600 USDT |
37.6500 USDT |
38.6400 USDT |
38.2800 USDT |
| 2023-06-24 |
30.5203 USDT |
437.6700 COMP |
30.3100 USDT |
29.9600 USDT |
30.3000 USDT |
30.2000 USDT |
| 2023-06-23 |
30.5223 USDT |
828.5430 COMP |
31.1100 USDT |
30.7000 USDT |
31.0200 USDT |
30.7600 USDT |
| 2023-06-22 |
30.0417 USDT |
680.3250 COMP |
29.6100 USDT |
29.5200 USDT |
29.8300 USDT |
29.7600 USDT |
| 2023-06-21 |
29.3248 USDT |
1,497.6570 COMP |
29.4300 USDT |
29.1600 USDT |
29.6700 USDT |
29.7300 USDT |
| 2023-06-20 |
28.3927 USDT |
995.0520 COMP |
28.1200 USDT |
27.9600 USDT |
28.4400 USDT |
28.7000 USDT |
| 2023-06-19 |
28.0823 USDT |
390.0470 COMP |
28.1800 USDT |
28.0500 USDT |
28.3900 USDT |
28.3700 USDT |
| 2023-06-18 |
28.4598 USDT |
748.0410 COMP |
28.6300 USDT |
27.8500 USDT |
28.0300 USDT |
27.9100 USDT |
| 2023-06-17 |
28.4957 USDT |
521.6870 COMP |
28.6500 USDT |
28.6500 USDT |
28.7800 USDT |
28.6500 USDT |
| 2023-06-16 |
27.1763 USDT |
939.5350 COMP |
27.2400 USDT |
27.2100 USDT |
27.5300 USDT |
27.5400 USDT |
| 2023-06-15 |
26.6587 USDT |
733.1930 COMP |
27.2500 USDT |
26.7500 USDT |
27.0000 USDT |
27.0000 USDT |
| 2023-06-14 |
27.3156 USDT |
2,444.1000 COMP |
28.0000 USDT |
26.1100 USDT |
26.5900 USDT |
26.4800 USDT |
| 2023-06-13 |
27.7240 USDT |
447.0450 COMP |
27.1300 USDT |
27.0500 USDT |
27.1900 USDT |
27.2200 USDT |
| 2023-06-12 |
27.1664 USDT |
3,631.5450 COMP |
26.7500 USDT |
26.5900 USDT |
26.8600 USDT |
28.7100 USDT |
| 2023-06-11 |
26.3729 USDT |
350.9860 COMP |
26.2600 USDT |
26.2300 USDT |
26.4300 USDT |
26.4200 USDT |
| 2023-06-10 |
26.7216 USDT |
1,624.0950 COMP |
26.8000 USDT |
26.1900 USDT |
26.7000 USDT |
26.8400 USDT |
| 2023-06-09 |
32.2159 USDT |
338.0200 COMP |
32.3500 USDT |
31.9400 USDT |
32.2200 USDT |
32.1500 USDT |
| 2023-06-08 |
32.1307 USDT |
200.7880 COMP |
32.0400 USDT |
31.9500 USDT |
32.0300 USDT |
32.0300 USDT |
| 2023-06-07 |
32.6511 USDT |
855.5930 COMP |
31.9700 USDT |
31.5700 USDT |
31.9600 USDT |
31.9800 USDT |
| 2023-06-06 |
33.2931 USDT |
576.9440 COMP |
33.8900 USDT |
33.8200 USDT |
33.9800 USDT |
33.8400 USDT |
| 2023-06-05 |
33.3199 USDT |
662.0670 COMP |
32.8400 USDT |
32.0600 USDT |
32.3500 USDT |
32.2000 USDT |
| 2023-06-04 |
35.6099 USDT |
194.0220 COMP |
35.6400 USDT |
35.5600 USDT |
35.6800 USDT |
35.8000 USDT |
| 2023-06-03 |
35.6589 USDT |
158.7770 COMP |
35.6300 USDT |
35.3300 USDT |
35.5000 USDT |
35.5100 USDT |
| 2023-06-02 |
35.8837 USDT |
197.2220 COMP |
35.8700 USDT |
35.5900 USDT |
35.7200 USDT |
35.6700 USDT |
| 2023-06-01 |
35.5411 USDT |
170.1540 COMP |
35.6900 USDT |
35.3800 USDT |
35.4900 USDT |
35.4500 USDT |
| 2023-05-31 |
35.9033 USDT |
91.0680 COMP |
35.7100 USDT |
35.4700 USDT |
35.6200 USDT |
35.6100 USDT |
| 2023-05-30 |
36.6473 USDT |
231.9870 COMP |
36.5400 USDT |
36.4600 USDT |
36.5500 USDT |
36.5000 USDT |
| 2023-05-29 |
36.5774 USDT |
303.6900 COMP |
36.6100 USDT |
36.5500 USDT |
36.6700 USDT |
36.7900 USDT |
| 2023-05-28 |
35.8842 USDT |
1,131.5860 COMP |
35.7200 USDT |
35.7200 USDT |
35.9500 USDT |
36.5800 USDT |
| 2023-05-27 |
34.9805 USDT |
182.8670 COMP |
35.1700 USDT |
35.0600 USDT |
35.1600 USDT |
35.0700 USDT |
| 2023-05-26 |
33.6522 USDT |
458.3500 COMP |
33.8300 USDT |
33.7200 USDT |
33.9200 USDT |
34.3500 USDT |
| 2023-05-25 |
34.2556 USDT |
481.0510 COMP |
34.1300 USDT |
33.9300 USDT |
33.9600 USDT |
33.9300 USDT |
| 2023-05-24 |
34.3917 USDT |
625.9440 COMP |
34.0500 USDT |
33.9300 USDT |
34.2200 USDT |
34.5900 USDT |
| 2023-05-23 |
35.5722 USDT |
231.0090 COMP |
35.4400 USDT |
35.3100 USDT |
35.4100 USDT |
35.3300 USDT |
| 2023-05-22 |
34.6825 USDT |
130.9330 COMP |
35.1600 USDT |
35.1200 USDT |
35.2500 USDT |
35.2500 USDT |
| 2023-05-21 |
34.8914 USDT |
386.6490 COMP |
34.4700 USDT |
34.2600 USDT |
34.4800 USDT |
34.6100 USDT |
| 2023-05-20 |
35.7568 USDT |
160.2660 COMP |
35.6900 USDT |
35.5300 USDT |
35.6800 USDT |
35.7500 USDT |
| 2023-05-19 |
35.6527 USDT |
236.9790 COMP |
35.9800 USDT |
35.7500 USDT |
35.9500 USDT |
35.8900 USDT |
| 2023-05-18 |
35.7043 USDT |
1,007.0840 COMP |
35.0000 USDT |
34.9700 USDT |
35.5800 USDT |
35.8000 USDT |
| 2023-05-17 |
35.3774 USDT |
1,325.6130 COMP |
35.5300 USDT |
35.5300 USDT |
35.8400 USDT |
35.9700 USDT |
| 2023-05-16 |
34.9333 USDT |
399.0150 COMP |
34.8200 USDT |
34.5700 USDT |
34.7700 USDT |
35.0600 USDT |
| 2023-05-15 |
35.0852 USDT |
269.1790 COMP |
35.0100 USDT |
34.8200 USDT |
35.0500 USDT |
34.9200 USDT |
| 2023-05-14 |
34.5942 USDT |
95.2930 COMP |
34.5600 USDT |
34.5000 USDT |
34.6900 USDT |
34.6600 USDT |
| 2023-05-13 |
34.6062 USDT |
1,320.5210 COMP |
34.4800 USDT |
34.4800 USDT |
34.6300 USDT |
34.5700 USDT |
| 2023-05-12 |
34.6037 USDT |
6,696.6360 COMP |
34.7500 USDT |
33.5500 USDT |
34.2900 USDT |
34.7400 USDT |
| 2023-05-11 |
35.2719 USDT |
1,508.9100 COMP |
34.5700 USDT |
33.8900 USDT |
34.3900 USDT |
34.9800 USDT |
| 2023-05-10 |
36.2825 USDT |
711.3820 COMP |
36.2800 USDT |
36.2700 USDT |
36.7100 USDT |
36.6400 USDT |