Identifier on DigiFinex: comp_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-13 |
48.4114 USDT |
1,147.2885 COMP |
48.3600 USDT |
47.2300 USDT |
48.3500 USDT |
48.0600 USDT |
| 2023-02-12 |
49.8722 USDT |
1,003.0007 COMP |
50.0700 USDT |
48.1500 USDT |
48.7300 USDT |
48.2400 USDT |
| 2023-02-11 |
50.0321 USDT |
491.8332 COMP |
50.1200 USDT |
49.5800 USDT |
49.8500 USDT |
49.7700 USDT |
| 2023-02-10 |
49.2252 USDT |
797.3406 COMP |
50.0800 USDT |
49.4400 USDT |
49.8900 USDT |
49.7000 USDT |
| 2023-02-09 |
53.0883 USDT |
4,278.6897 COMP |
50.9600 USDT |
47.8200 USDT |
49.4800 USDT |
49.0300 USDT |
| 2023-02-08 |
56.7353 USDT |
1,577.8465 COMP |
55.5300 USDT |
54.8300 USDT |
55.5100 USDT |
55.7000 USDT |
| 2023-02-07 |
55.5579 USDT |
6,168.8709 COMP |
57.0000 USDT |
56.6100 USDT |
57.7700 USDT |
57.1800 USDT |
| 2023-02-06 |
52.3934 USDT |
1,102.2192 COMP |
53.2000 USDT |
52.2200 USDT |
52.9600 USDT |
52.4100 USDT |
| 2023-02-05 |
52.4002 USDT |
6,519.5326 COMP |
51.3700 USDT |
51.0800 USDT |
51.5000 USDT |
51.5600 USDT |
| 2023-02-04 |
54.0273 USDT |
546.6444 COMP |
54.1200 USDT |
53.9000 USDT |
54.1400 USDT |
54.1400 USDT |
| 2023-02-03 |
53.4858 USDT |
1,467.6921 COMP |
54.3000 USDT |
53.5900 USDT |
54.0600 USDT |
54.2700 USDT |
| 2023-02-02 |
54.9346 USDT |
12,171.6359 COMP |
55.1600 USDT |
52.0000 USDT |
53.1400 USDT |
52.9400 USDT |
| 2023-02-01 |
52.7644 USDT |
5,447.1651 COMP |
51.7600 USDT |
51.2900 USDT |
53.6300 USDT |
55.5400 USDT |
| 2023-01-31 |
52.5010 USDT |
1,066.4728 COMP |
52.7300 USDT |
52.0300 USDT |
53.0400 USDT |
52.2800 USDT |
| 2023-01-30 |
53.7747 USDT |
2,949.9239 COMP |
53.2100 USDT |
50.2700 USDT |
51.5400 USDT |
51.5200 USDT |
| 2023-01-29 |
56.3521 USDT |
1,262.4956 COMP |
56.7500 USDT |
55.6400 USDT |
56.1000 USDT |
55.8400 USDT |
| 2023-01-28 |
56.3007 USDT |
953.3597 COMP |
55.5500 USDT |
54.9400 USDT |
55.6700 USDT |
55.4500 USDT |
| 2023-01-27 |
56.2956 USDT |
439.3907 COMP |
58.4300 USDT |
57.4000 USDT |
58.0000 USDT |
57.6600 USDT |
| 2023-01-26 |
52.2201 USDT |
979.0189 COMP |
54.2100 USDT |
52.2400 USDT |
54.2100 USDT |
55.0200 USDT |
| 2023-01-25 |
49.3096 USDT |
519.9668 COMP |
50.2600 USDT |
49.9800 USDT |
50.5200 USDT |
51.7600 USDT |
| 2023-01-24 |
50.8948 USDT |
769.1727 COMP |
50.7200 USDT |
47.3000 USDT |
48.4300 USDT |
48.0900 USDT |
| 2023-01-23 |
52.4666 USDT |
108.8141 COMP |
52.1400 USDT |
52.0600 USDT |
52.3100 USDT |
52.2100 USDT |
| 2023-01-22 |
51.8656 USDT |
629.5507 COMP |
52.7700 USDT |
49.5900 USDT |
50.8300 USDT |
50.8200 USDT |
| 2023-01-21 |
52.1713 USDT |
322.2721 COMP |
52.3300 USDT |
52.0800 USDT |
52.7900 USDT |
52.7400 USDT |
| 2023-01-20 |
48.7230 USDT |
740.1574 COMP |
48.7500 USDT |
48.7100 USDT |
49.2600 USDT |
51.2200 USDT |
| 2023-01-19 |
47.6888 USDT |
425.3340 COMP |
47.4300 USDT |
47.3600 USDT |
48.3500 USDT |
48.2700 USDT |
| 2023-01-18 |
50.2664 USDT |
392.8319 COMP |
48.9900 USDT |
48.6700 USDT |
49.4600 USDT |
50.4500 USDT |
| 2023-01-17 |
52.2847 USDT |
303.6909 COMP |
53.1100 USDT |
51.5000 USDT |
51.8500 USDT |
51.8400 USDT |
| 2023-01-16 |
52.9219 USDT |
367.7573 COMP |
51.6100 USDT |
51.4200 USDT |
52.1000 USDT |
51.9800 USDT |
| 2023-01-15 |
51.5442 USDT |
558.1323 COMP |
52.3800 USDT |
51.9200 USDT |
52.8900 USDT |
52.7100 USDT |
| 2023-01-14 |
50.6337 USDT |
982.8637 COMP |
52.8600 USDT |
51.6100 USDT |
52.6200 USDT |
52.1200 USDT |
| 2023-01-13 |
38.0885 USDT |
421.7793 COMP |
37.9700 USDT |
37.8900 USDT |
38.5000 USDT |
39.5200 USDT |
| 2023-01-12 |
36.7649 USDT |
266.4007 COMP |
37.5800 USDT |
37.3800 USDT |
37.5000 USDT |
37.4700 USDT |
| 2023-01-11 |
35.4903 USDT |
234.3404 COMP |
35.1800 USDT |
35.0300 USDT |
35.2300 USDT |
35.9800 USDT |
| 2023-01-10 |
35.6644 USDT |
197.1313 COMP |
35.9400 USDT |
35.8500 USDT |
35.8700 USDT |
35.8700 USDT |
| 2023-01-09 |
35.9594 USDT |
371.0485 COMP |
36.5200 USDT |
34.8600 USDT |
35.4600 USDT |
35.2400 USDT |
| 2023-01-08 |
34.3784 USDT |
338.3571 COMP |
34.1500 USDT |
34.0500 USDT |
34.2000 USDT |
34.6900 USDT |
| 2023-01-07 |
33.8377 USDT |
142.4477 COMP |
34.0500 USDT |
34.0400 USDT |
34.1600 USDT |
34.1000 USDT |
| 2023-01-06 |
33.0954 USDT |
147.4701 COMP |
33.5700 USDT |
33.2200 USDT |
33.4500 USDT |
33.7000 USDT |
| 2023-01-05 |
33.0569 USDT |
265.6384 COMP |
33.1100 USDT |
33.1100 USDT |
33.2100 USDT |
33.1100 USDT |
| 2023-01-04 |
33.0498 USDT |
507.1023 COMP |
33.6400 USDT |
32.6900 USDT |
32.9100 USDT |
32.7400 USDT |
| 2023-01-03 |
31.5476 USDT |
125.6668 COMP |
31.1500 USDT |
31.0700 USDT |
31.2100 USDT |
31.0700 USDT |
| 2023-01-02 |
31.6562 USDT |
93.1025 COMP |
32.1900 USDT |
32.0300 USDT |
32.1300 USDT |
32.0600 USDT |
| 2023-01-01 |
31.3698 USDT |
108.6883 COMP |
31.8100 USDT |
31.6100 USDT |
31.6400 USDT |
31.6200 USDT |
| 2022-12-31 |
31.1256 USDT |
771.9928 COMP |
31.6200 USDT |
31.1700 USDT |
31.4400 USDT |
31.8200 USDT |
| 2022-12-30 |
30.8124 USDT |
307.5228 COMP |
30.5800 USDT |
30.4900 USDT |
30.7100 USDT |
30.7000 USDT |
| 2022-12-29 |
31.3913 USDT |
345.2454 COMP |
31.2900 USDT |
30.4700 USDT |
30.7700 USDT |
30.9500 USDT |
| 2022-12-28 |
32.5337 USDT |
444.0693 COMP |
32.7400 USDT |
31.9900 USDT |
32.6100 USDT |
32.0800 USDT |
| 2022-12-27 |
32.8276 USDT |
685.1341 COMP |
32.5300 USDT |
32.4300 USDT |
32.6600 USDT |
32.6700 USDT |
| 2022-12-26 |
31.8318 USDT |
98.3915 COMP |
31.9500 USDT |
31.8400 USDT |
32.0300 USDT |
32.0400 USDT |