Identifier on DigiFinex: comp_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-17 |
54.4248 USDT |
3,684.6958 COMP |
54.9300 USDT |
53.6300 USDT |
54.0300 USDT |
54.0400 USDT |
| 2022-09-16 |
55.4866 USDT |
7,161.3705 COMP |
56.1300 USDT |
53.6700 USDT |
54.2000 USDT |
54.0400 USDT |
| 2022-09-15 |
57.3316 USDT |
6,741.1087 COMP |
56.6600 USDT |
56.4700 USDT |
57.1700 USDT |
56.8600 USDT |
| 2022-09-14 |
53.7849 USDT |
10,296.2866 COMP |
53.6900 USDT |
52.5600 USDT |
54.1400 USDT |
57.2700 USDT |
| 2022-09-13 |
54.6435 USDT |
15,599.1364 COMP |
52.1000 USDT |
51.7200 USDT |
52.6000 USDT |
56.1800 USDT |
| 2022-09-12 |
54.9364 USDT |
3,139.2554 COMP |
54.4700 USDT |
54.0900 USDT |
54.5600 USDT |
54.5600 USDT |
| 2022-09-11 |
55.4920 USDT |
4,352.7416 COMP |
56.6000 USDT |
55.6200 USDT |
56.2800 USDT |
56.2700 USDT |
| 2022-09-10 |
53.1292 USDT |
6,711.7568 COMP |
53.0300 USDT |
52.6800 USDT |
53.0600 USDT |
53.4900 USDT |
| 2022-09-09 |
50.6930 USDT |
3,482.3831 COMP |
50.8800 USDT |
50.7100 USDT |
51.5000 USDT |
52.3800 USDT |
| 2022-09-08 |
49.1241 USDT |
1,747.6786 COMP |
49.0600 USDT |
48.3500 USDT |
48.7000 USDT |
48.5100 USDT |
| 2022-09-07 |
45.8606 USDT |
6,905.3602 COMP |
46.8800 USDT |
46.7200 USDT |
47.0800 USDT |
48.6100 USDT |
| 2022-09-06 |
48.1985 USDT |
4,164.2185 COMP |
45.7200 USDT |
44.8100 USDT |
45.1000 USDT |
44.9500 USDT |
| 2022-09-05 |
47.7744 USDT |
1,750.8781 COMP |
47.8600 USDT |
47.5200 USDT |
47.7700 USDT |
48.1500 USDT |
| 2022-09-04 |
48.2057 USDT |
1,764.6144 COMP |
48.0600 USDT |
48.0100 USDT |
48.1800 USDT |
48.5200 USDT |
| 2022-09-03 |
47.1814 USDT |
2,373.5898 COMP |
47.4600 USDT |
47.2800 USDT |
47.6300 USDT |
47.6600 USDT |
| 2022-09-02 |
47.4937 USDT |
5,919.4632 COMP |
46.1800 USDT |
45.3800 USDT |
46.0700 USDT |
46.1600 USDT |
| 2022-09-01 |
47.2125 USDT |
29,861.9832 COMP |
46.3700 USDT |
46.3500 USDT |
46.9200 USDT |
48.4200 USDT |
| 2022-08-31 |
48.2677 USDT |
3,554.4657 COMP |
47.4000 USDT |
46.4000 USDT |
47.0000 USDT |
47.2400 USDT |
| 2022-08-30 |
50.1954 USDT |
4,990.5591 COMP |
46.8000 USDT |
46.7700 USDT |
47.2500 USDT |
47.6300 USDT |
| 2022-08-29 |
45.7534 USDT |
2,793.9616 COMP |
48.6600 USDT |
48.2600 USDT |
48.7200 USDT |
49.0100 USDT |
| 2022-08-28 |
46.3397 USDT |
4,583.1780 COMP |
46.2100 USDT |
45.0800 USDT |
45.7100 USDT |
45.5000 USDT |
| 2022-08-27 |
46.2304 USDT |
4,836.2176 COMP |
45.9000 USDT |
45.5500 USDT |
46.2000 USDT |
46.0300 USDT |
| 2022-08-26 |
50.7759 USDT |
4,498.6857 COMP |
47.7400 USDT |
47.2000 USDT |
47.8200 USDT |
47.6900 USDT |
| 2022-08-25 |
51.3377 USDT |
3,579.0690 COMP |
50.6700 USDT |
50.5700 USDT |
50.8200 USDT |
51.6200 USDT |
| 2022-08-24 |
50.9004 USDT |
2,943.7165 COMP |
51.4100 USDT |
51.3500 USDT |
51.6200 USDT |
51.5600 USDT |
| 2022-08-23 |
50.9172 USDT |
2,027.6972 COMP |
50.9200 USDT |
50.3900 USDT |
50.7800 USDT |
50.8600 USDT |
| 2022-08-22 |
50.2711 USDT |
9,550.5915 COMP |
49.5300 USDT |
48.8800 USDT |
49.5300 USDT |
49.9700 USDT |
| 2022-08-21 |
50.3704 USDT |
3,869.6215 COMP |
50.9300 USDT |
50.5000 USDT |
51.0700 USDT |
50.5800 USDT |
| 2022-08-20 |
50.4125 USDT |
7,759.6504 COMP |
49.1300 USDT |
48.1000 USDT |
49.1400 USDT |
49.7900 USDT |
| 2022-08-19 |
52.3473 USDT |
8,216.9376 COMP |
51.8000 USDT |
49.5800 USDT |
50.7300 USDT |
50.3800 USDT |
| 2022-08-18 |
59.0227 USDT |
1,155.5927 COMP |
58.9100 USDT |
58.6000 USDT |
58.8900 USDT |
58.8900 USDT |
| 2022-08-17 |
60.6747 USDT |
2,715.5320 COMP |
59.7100 USDT |
58.2300 USDT |
58.7600 USDT |
58.4400 USDT |
| 2022-08-16 |
61.3507 USDT |
3,688.6413 COMP |
60.9100 USDT |
60.5900 USDT |
61.1400 USDT |
61.0100 USDT |
| 2022-08-15 |
62.6762 USDT |
3,336.1396 COMP |
61.7300 USDT |
60.4900 USDT |
61.1700 USDT |
60.7800 USDT |
| 2022-08-14 |
64.8678 USDT |
4,153.0387 COMP |
63.4400 USDT |
62.3300 USDT |
63.1900 USDT |
62.9500 USDT |
| 2022-08-13 |
65.4996 USDT |
4,669.0237 COMP |
65.8100 USDT |
65.4100 USDT |
65.5900 USDT |
65.5800 USDT |
| 2022-08-12 |
64.2184 USDT |
1,922.7740 COMP |
65.0800 USDT |
64.2700 USDT |
64.5700 USDT |
64.5500 USDT |
| 2022-08-11 |
64.8444 USDT |
2,040.6921 COMP |
63.5400 USDT |
63.1800 USDT |
63.6200 USDT |
63.6700 USDT |
| 2022-08-10 |
64.8050 USDT |
6,049.0492 COMP |
64.4000 USDT |
64.3000 USDT |
65.1100 USDT |
66.3700 USDT |
| 2022-08-09 |
61.9629 USDT |
2,952.7800 COMP |
59.3700 USDT |
58.6000 USDT |
59.1100 USDT |
59.6300 USDT |
| 2022-08-08 |
63.7920 USDT |
3,523.1103 COMP |
63.0900 USDT |
61.8200 USDT |
62.9900 USDT |
62.9500 USDT |
| 2022-08-07 |
64.2725 USDT |
3,164.0418 COMP |
63.7800 USDT |
63.5200 USDT |
63.8400 USDT |
63.6200 USDT |
| 2022-08-06 |
63.1839 USDT |
8,071.2119 COMP |
64.1300 USDT |
63.8900 USDT |
64.7200 USDT |
64.9900 USDT |
| 2022-08-05 |
59.1327 USDT |
3,096.7518 COMP |
58.6700 USDT |
58.4100 USDT |
59.1500 USDT |
60.9100 USDT |
| 2022-08-04 |
56.8989 USDT |
1,520.9490 COMP |
56.6600 USDT |
55.9200 USDT |
56.6300 USDT |
56.5900 USDT |
| 2022-08-03 |
57.4999 USDT |
3,053.0569 COMP |
58.6100 USDT |
55.7400 USDT |
56.7100 USDT |
55.7400 USDT |
| 2022-08-02 |
56.4128 USDT |
2,328.0614 COMP |
57.4300 USDT |
56.8200 USDT |
57.5100 USDT |
57.3000 USDT |
| 2022-08-01 |
59.1969 USDT |
2,783.1821 COMP |
58.0300 USDT |
57.5800 USDT |
58.7000 USDT |
58.6900 USDT |
| 2022-07-31 |
60.2083 USDT |
8,022.2597 COMP |
60.6800 USDT |
58.3800 USDT |
60.0100 USDT |
59.9800 USDT |
| 2022-07-30 |
59.1337 USDT |
5,106.6996 COMP |
60.0700 USDT |
57.1800 USDT |
58.1400 USDT |
57.2000 USDT |