Identifier on DigiFinex: comp_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-04 |
43.1264 USDT |
783.5380 COMP |
43.7400 USDT |
43.3100 USDT |
43.7900 USDT |
43.6100 USDT |
| 2023-04-03 |
42.3172 USDT |
2,156.9490 COMP |
42.2100 USDT |
41.1900 USDT |
42.2400 USDT |
42.1900 USDT |
| 2023-04-02 |
43.0283 USDT |
823.0670 COMP |
42.5000 USDT |
41.5300 USDT |
41.9700 USDT |
41.8300 USDT |
| 2023-04-01 |
43.3084 USDT |
500.4424 COMP |
42.9000 USDT |
42.9000 USDT |
43.4600 USDT |
43.5900 USDT |
| 2023-03-31 |
42.5203 USDT |
668.3347 COMP |
43.0400 USDT |
42.7700 USDT |
42.8900 USDT |
43.1400 USDT |
| 2023-03-30 |
42.7243 USDT |
823.6048 COMP |
41.5700 USDT |
41.4500 USDT |
41.6300 USDT |
42.0900 USDT |
| 2023-03-29 |
43.2295 USDT |
807.6902 COMP |
43.2100 USDT |
43.2100 USDT |
43.8000 USDT |
43.8300 USDT |
| 2023-03-28 |
41.1966 USDT |
1,138.5888 COMP |
40.9300 USDT |
40.8900 USDT |
41.7600 USDT |
41.5400 USDT |
| 2023-03-27 |
41.3140 USDT |
462.0473 COMP |
40.6100 USDT |
40.1600 USDT |
40.5400 USDT |
40.8700 USDT |
| 2023-03-26 |
42.5217 USDT |
375.2537 COMP |
42.5500 USDT |
42.1600 USDT |
42.3700 USDT |
42.7800 USDT |
| 2023-03-25 |
42.0818 USDT |
612.0687 COMP |
42.5000 USDT |
41.4200 USDT |
41.8900 USDT |
41.7500 USDT |
| 2023-03-24 |
43.0152 USDT |
641.9625 COMP |
42.6800 USDT |
41.7900 USDT |
42.2400 USDT |
42.2400 USDT |
| 2023-03-23 |
43.3914 USDT |
1,290.7783 COMP |
44.3800 USDT |
43.1400 USDT |
43.8700 USDT |
43.5200 USDT |
| 2023-03-22 |
43.7545 USDT |
4,657.2328 COMP |
43.8900 USDT |
41.1000 USDT |
42.3600 USDT |
42.2500 USDT |
| 2023-03-21 |
44.2023 USDT |
872.8993 COMP |
44.7500 USDT |
44.7500 USDT |
45.2300 USDT |
45.2200 USDT |
| 2023-03-20 |
45.2334 USDT |
1,154.5773 COMP |
44.0600 USDT |
43.1700 USDT |
44.1500 USDT |
44.0400 USDT |
| 2023-03-19 |
45.9452 USDT |
2,390.4725 COMP |
46.2400 USDT |
45.7800 USDT |
46.7300 USDT |
46.2300 USDT |
| 2023-03-18 |
46.5563 USDT |
1,214.9155 COMP |
45.7900 USDT |
44.5200 USDT |
45.2300 USDT |
44.6900 USDT |
| 2023-03-17 |
44.3900 USDT |
1,117.1051 COMP |
43.9000 USDT |
43.9000 USDT |
44.5200 USDT |
45.1400 USDT |
| 2023-03-16 |
42.9844 USDT |
897.6291 COMP |
42.8900 USDT |
42.4000 USDT |
42.9100 USDT |
43.0800 USDT |
| 2023-03-15 |
44.6561 USDT |
1,807.1274 COMP |
42.4000 USDT |
42.0400 USDT |
43.1300 USDT |
43.0600 USDT |
| 2023-03-14 |
45.5847 USDT |
3,433.4067 COMP |
47.8400 USDT |
44.8500 USDT |
46.1500 USDT |
46.0400 USDT |
| 2023-03-13 |
42.3357 USDT |
2,710.9226 COMP |
43.8800 USDT |
43.5300 USDT |
44.2500 USDT |
44.3400 USDT |
| 2023-03-12 |
38.9809 USDT |
3,049.6840 COMP |
38.9600 USDT |
38.9400 USDT |
40.0300 USDT |
41.9300 USDT |
| 2023-03-11 |
37.4249 USDT |
786.2223 COMP |
37.4500 USDT |
37.2000 USDT |
37.6300 USDT |
37.8200 USDT |
| 2023-03-10 |
37.7724 USDT |
930.2641 COMP |
38.8300 USDT |
37.9100 USDT |
38.5800 USDT |
38.6000 USDT |
| 2023-03-09 |
40.2415 USDT |
4,712.8852 COMP |
40.0400 USDT |
37.7700 USDT |
38.5300 USDT |
38.3000 USDT |
| 2023-03-08 |
43.9168 USDT |
982.8217 COMP |
42.5900 USDT |
41.6200 USDT |
42.3500 USDT |
41.6200 USDT |
| 2023-03-07 |
45.7051 USDT |
835.4452 COMP |
45.6300 USDT |
44.2300 USDT |
44.8000 USDT |
44.6700 USDT |
| 2023-03-06 |
45.8191 USDT |
418.5526 COMP |
45.8800 USDT |
45.8300 USDT |
46.0700 USDT |
46.4500 USDT |
| 2023-03-05 |
46.7721 USDT |
498.1441 COMP |
46.5500 USDT |
46.3800 USDT |
46.6600 USDT |
46.4100 USDT |
| 2023-03-04 |
47.0298 USDT |
2,010.7151 COMP |
46.9700 USDT |
45.4900 USDT |
46.3700 USDT |
46.4200 USDT |
| 2023-03-03 |
46.4058 USDT |
899.2959 COMP |
47.5100 USDT |
46.6600 USDT |
47.0500 USDT |
46.9600 USDT |
| 2023-03-02 |
49.9598 USDT |
598.3495 COMP |
49.6300 USDT |
49.5100 USDT |
49.8200 USDT |
49.8900 USDT |
| 2023-03-01 |
50.4638 USDT |
637.0677 COMP |
50.8800 USDT |
50.3200 USDT |
51.0000 USDT |
51.3500 USDT |
| 2023-02-28 |
49.6883 USDT |
931.3838 COMP |
49.7400 USDT |
48.4000 USDT |
49.0100 USDT |
49.0100 USDT |
| 2023-02-27 |
51.3705 USDT |
1,083.8405 COMP |
51.4000 USDT |
50.1600 USDT |
50.5900 USDT |
50.4500 USDT |
| 2023-02-26 |
51.2853 USDT |
1,204.7230 COMP |
51.7100 USDT |
51.1400 USDT |
51.7400 USDT |
51.7600 USDT |
| 2023-02-25 |
50.2130 USDT |
1,519.0845 COMP |
50.5900 USDT |
48.2000 USDT |
49.0200 USDT |
48.9600 USDT |
| 2023-02-24 |
51.6741 USDT |
1,599.2090 COMP |
50.5400 USDT |
49.6800 USDT |
50.1000 USDT |
50.0900 USDT |
| 2023-02-23 |
53.9508 USDT |
621.9191 COMP |
52.8400 USDT |
52.4100 USDT |
52.9400 USDT |
53.3800 USDT |
| 2023-02-22 |
54.4231 USDT |
711.2601 COMP |
52.4400 USDT |
52.4200 USDT |
53.2500 USDT |
53.4300 USDT |
| 2023-02-21 |
57.3847 USDT |
1,541.6543 COMP |
57.3400 USDT |
55.2400 USDT |
56.5800 USDT |
55.8000 USDT |
| 2023-02-20 |
56.9614 USDT |
1,303.5455 COMP |
57.2300 USDT |
56.7900 USDT |
57.1200 USDT |
57.1200 USDT |
| 2023-02-19 |
58.7212 USDT |
3,775.7565 COMP |
57.4700 USDT |
56.5300 USDT |
57.3400 USDT |
57.1600 USDT |
| 2023-02-18 |
54.2230 USDT |
1,867.9082 COMP |
54.7600 USDT |
54.1200 USDT |
54.6000 USDT |
54.3600 USDT |
| 2023-02-17 |
50.6334 USDT |
2,011.3509 COMP |
51.8900 USDT |
51.2400 USDT |
51.9800 USDT |
51.2700 USDT |
| 2023-02-16 |
52.3083 USDT |
1,573.9338 COMP |
52.6700 USDT |
50.7500 USDT |
50.9800 USDT |
50.9800 USDT |
| 2023-02-15 |
50.4760 USDT |
3,918.7109 COMP |
51.1200 USDT |
51.0100 USDT |
51.8600 USDT |
51.6300 USDT |
| 2023-02-14 |
48.5166 USDT |
751.4447 COMP |
49.0300 USDT |
48.7500 USDT |
48.9400 USDT |
49.0100 USDT |