Identifier on DigiFinex: comp_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-08 |
56.6009 USDT |
1,429.7540 COMP |
55.9900 USDT |
54.9900 USDT |
55.9400 USDT |
56.0700 USDT |
| 2022-06-07 |
56.9774 USDT |
4,969.6337 COMP |
58.1000 USDT |
55.6900 USDT |
57.5200 USDT |
57.1000 USDT |
| 2022-06-06 |
59.7683 USDT |
1,339.5174 COMP |
58.5700 USDT |
58.0600 USDT |
58.7200 USDT |
59.6100 USDT |
| 2022-06-05 |
57.8509 USDT |
1,697.8540 COMP |
58.4100 USDT |
58.0600 USDT |
58.7100 USDT |
58.0600 USDT |
| 2022-06-04 |
56.1959 USDT |
1,154.9222 COMP |
57.0100 USDT |
56.6900 USDT |
57.2100 USDT |
57.6500 USDT |
| 2022-06-03 |
56.8841 USDT |
2,039.4657 COMP |
55.7200 USDT |
55.5800 USDT |
55.9000 USDT |
55.9100 USDT |
| 2022-06-02 |
57.7752 USDT |
3,140.2460 COMP |
58.2500 USDT |
57.2100 USDT |
58.1100 USDT |
58.2900 USDT |
| 2022-06-01 |
64.5278 USDT |
4,391.5021 COMP |
61.6000 USDT |
57.8400 USDT |
58.8100 USDT |
58.5600 USDT |
| 2022-05-31 |
64.0555 USDT |
3,478.2000 COMP |
64.3800 USDT |
61.6900 USDT |
62.6200 USDT |
63.2900 USDT |
| 2022-05-30 |
59.9684 USDT |
4,452.8088 COMP |
60.8100 USDT |
60.0700 USDT |
61.2500 USDT |
62.9000 USDT |
| 2022-05-29 |
56.5811 USDT |
1,902.1552 COMP |
56.4500 USDT |
56.1600 USDT |
56.9100 USDT |
57.1900 USDT |
| 2022-05-28 |
56.7378 USDT |
1,927.1269 COMP |
57.3100 USDT |
56.1400 USDT |
56.6700 USDT |
56.4200 USDT |
| 2022-05-27 |
57.6696 USDT |
1,272.5065 COMP |
56.4300 USDT |
55.7800 USDT |
56.6000 USDT |
56.3000 USDT |
| 2022-05-26 |
62.0473 USDT |
5,111.2277 COMP |
62.8900 USDT |
59.1100 USDT |
60.4700 USDT |
60.6100 USDT |
| 2022-05-25 |
68.8273 USDT |
2,630.0018 COMP |
65.9400 USDT |
65.7900 USDT |
66.7800 USDT |
66.2400 USDT |
| 2022-05-24 |
68.3130 USDT |
1,986.2248 COMP |
67.4900 USDT |
67.2900 USDT |
68.5300 USDT |
70.0800 USDT |
| 2022-05-23 |
72.7358 USDT |
5,883.5383 COMP |
74.0300 USDT |
69.4800 USDT |
71.6500 USDT |
71.3600 USDT |
| 2022-05-22 |
69.9046 USDT |
2,398.3581 COMP |
70.2000 USDT |
69.3300 USDT |
70.1900 USDT |
70.4100 USDT |
| 2022-05-21 |
66.8288 USDT |
1,750.4473 COMP |
67.8600 USDT |
67.7500 USDT |
68.6900 USDT |
67.8100 USDT |
| 2022-05-20 |
66.6168 USDT |
1,597.2810 COMP |
64.4000 USDT |
64.3100 USDT |
66.0100 USDT |
66.6900 USDT |
| 2022-05-19 |
65.5202 USDT |
2,299.2003 COMP |
66.8100 USDT |
65.0600 USDT |
66.1100 USDT |
66.3900 USDT |
| 2022-05-18 |
69.2073 USDT |
5,998.8436 COMP |
64.8400 USDT |
64.0900 USDT |
65.7900 USDT |
66.2900 USDT |
| 2022-05-17 |
69.7585 USDT |
6,495.6618 COMP |
69.7100 USDT |
67.1100 USDT |
69.7200 USDT |
69.6100 USDT |
| 2022-05-16 |
69.2062 USDT |
3,325.7684 COMP |
68.3100 USDT |
68.1900 USDT |
69.2600 USDT |
69.3900 USDT |
| 2022-05-15 |
70.7003 USDT |
4,091.6007 COMP |
70.2200 USDT |
70.0200 USDT |
71.2100 USDT |
72.6300 USDT |
| 2022-05-14 |
68.1682 USDT |
4,179.8272 COMP |
68.8100 USDT |
67.1800 USDT |
68.5200 USDT |
69.2000 USDT |
| 2022-05-13 |
68.7712 USDT |
2,972.2847 COMP |
68.0100 USDT |
67.2700 USDT |
69.0100 USDT |
69.9900 USDT |
| 2022-05-12 |
62.8763 USDT |
3,399.9383 COMP |
64.7100 USDT |
59.6000 USDT |
61.4300 USDT |
59.9400 USDT |
| 2022-05-11 |
80.3354 USDT |
9,702.0987 COMP |
75.5500 USDT |
68.9400 USDT |
73.0100 USDT |
69.8800 USDT |
| 2022-05-10 |
86.2138 USDT |
2,899.0610 COMP |
89.3600 USDT |
88.1900 USDT |
89.3100 USDT |
88.8200 USDT |
| 2022-05-09 |
88.5871 USDT |
6,137.6924 COMP |
82.7000 USDT |
80.4800 USDT |
84.0200 USDT |
84.7900 USDT |
| 2022-05-08 |
98.5092 USDT |
1,233.3816 COMP |
99.1500 USDT |
98.9200 USDT |
99.5400 USDT |
99.5200 USDT |
| 2022-05-07 |
102.1007 USDT |
1,070.5113 COMP |
102.1200 USDT |
100.6900 USDT |
101.5300 USDT |
100.9200 USDT |
| 2022-05-06 |
102.9716 USDT |
984.5158 COMP |
102.2900 USDT |
101.8600 USDT |
103.4100 USDT |
103.9300 USDT |
| 2022-05-05 |
108.3548 USDT |
2,324.0540 COMP |
103.2000 USDT |
101.6900 USDT |
103.9100 USDT |
103.7400 USDT |
| 2022-05-04 |
107.7940 USDT |
3,440.9665 COMP |
108.4300 USDT |
106.9000 USDT |
109.1300 USDT |
114.5000 USDT |
| 2022-05-03 |
104.1964 USDT |
1,072.3023 COMP |
101.7300 USDT |
100.8800 USDT |
102.4300 USDT |
102.7900 USDT |
| 2022-05-02 |
104.5918 USDT |
2,123.0786 COMP |
103.8800 USDT |
100.8500 USDT |
102.2400 USDT |
103.4900 USDT |
| 2022-05-01 |
103.5043 USDT |
1,626.2865 COMP |
103.8200 USDT |
102.3600 USDT |
103.8400 USDT |
105.6300 USDT |
| 2022-04-30 |
113.5369 USDT |
2,193.7447 COMP |
111.1900 USDT |
109.7700 USDT |
110.8800 USDT |
111.7600 USDT |
| 2022-04-29 |
118.5233 USDT |
1,871.6054 COMP |
115.3800 USDT |
112.2800 USDT |
113.6400 USDT |
114.4100 USDT |
| 2022-04-28 |
123.8790 USDT |
897.3137 COMP |
123.4700 USDT |
121.3500 USDT |
122.2300 USDT |
122.2200 USDT |
| 2022-04-27 |
123.5808 USDT |
777.2223 COMP |
124.6000 USDT |
122.0700 USDT |
123.2700 USDT |
124.1900 USDT |
| 2022-04-26 |
127.3720 USDT |
2,577.8166 COMP |
123.8900 USDT |
119.9100 USDT |
121.6300 USDT |
121.6300 USDT |
| 2022-04-25 |
126.4820 USDT |
2,190.2217 COMP |
128.9600 USDT |
127.6600 USDT |
129.2900 USDT |
131.0000 USDT |
| 2022-04-24 |
131.4038 USDT |
688.5526 COMP |
128.9800 USDT |
128.9200 USDT |
130.4000 USDT |
131.3400 USDT |
| 2022-04-23 |
134.7513 USDT |
763.6920 COMP |
135.0800 USDT |
133.6600 USDT |
134.3200 USDT |
134.1300 USDT |
| 2022-04-22 |
135.8758 USDT |
1,144.5286 COMP |
134.7100 USDT |
133.9900 USDT |
135.5600 USDT |
135.0600 USDT |
| 2022-04-21 |
144.2711 USDT |
4,267.7170 COMP |
142.1600 USDT |
134.9600 USDT |
137.0200 USDT |
136.5300 USDT |
| 2022-04-20 |
144.4259 USDT |
1,628.1941 COMP |
141.1300 USDT |
140.8100 USDT |
142.7400 USDT |
145.2200 USDT |