Identifier on DigiFinex: comp_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-19 |
59.8617 USDT |
5,329.0152 COMP |
61.8100 USDT |
60.6900 USDT |
61.5900 USDT |
61.1500 USDT |
| 2022-07-18 |
56.9509 USDT |
1,063.8638 COMP |
55.3500 USDT |
55.1700 USDT |
55.9500 USDT |
55.7400 USDT |
| 2022-07-17 |
55.0123 USDT |
2,115.9174 COMP |
55.1100 USDT |
54.4200 USDT |
54.6500 USDT |
54.5300 USDT |
| 2022-07-16 |
55.0878 USDT |
7,236.3445 COMP |
55.7400 USDT |
54.9100 USDT |
55.7400 USDT |
55.4800 USDT |
| 2022-07-15 |
56.7587 USDT |
10,939.7797 COMP |
55.8500 USDT |
55.6600 USDT |
56.3400 USDT |
56.1100 USDT |
| 2022-07-14 |
51.7051 USDT |
12,107.4979 COMP |
54.8900 USDT |
54.0500 USDT |
54.9400 USDT |
55.0500 USDT |
| 2022-07-13 |
46.3443 USDT |
2,404.0549 COMP |
47.0500 USDT |
46.4600 USDT |
46.8400 USDT |
46.5700 USDT |
| 2022-07-12 |
48.5941 USDT |
4,939.8038 COMP |
48.7200 USDT |
46.3800 USDT |
47.1400 USDT |
47.1000 USDT |
| 2022-07-11 |
53.1137 USDT |
5,476.2231 COMP |
52.3400 USDT |
48.6100 USDT |
50.0100 USDT |
48.8400 USDT |
| 2022-07-10 |
55.1324 USDT |
5,826.0723 COMP |
53.8300 USDT |
53.5200 USDT |
54.5200 USDT |
53.8100 USDT |
| 2022-07-09 |
51.8549 USDT |
13,940.5060 COMP |
52.8000 USDT |
52.2100 USDT |
52.8500 USDT |
55.8100 USDT |
| 2022-07-08 |
47.8052 USDT |
2,451.7622 COMP |
46.9400 USDT |
46.7600 USDT |
47.3000 USDT |
47.5600 USDT |
| 2022-07-07 |
48.4254 USDT |
2,988.7922 COMP |
49.0100 USDT |
47.8300 USDT |
48.4000 USDT |
48.3800 USDT |
| 2022-07-06 |
46.3294 USDT |
2,669.0472 COMP |
46.3300 USDT |
45.8000 USDT |
46.3400 USDT |
46.4000 USDT |
| 2022-07-05 |
47.3174 USDT |
5,335.3274 COMP |
46.6900 USDT |
46.1900 USDT |
46.6400 USDT |
46.3200 USDT |
| 2022-07-04 |
48.5862 USDT |
4,382.8720 COMP |
48.5100 USDT |
48.3600 USDT |
48.6600 USDT |
49.0900 USDT |
| 2022-07-03 |
48.1411 USDT |
4,807.7583 COMP |
49.1500 USDT |
49.0100 USDT |
49.3200 USDT |
49.2600 USDT |
| 2022-07-02 |
46.7221 USDT |
2,748.9218 COMP |
47.1300 USDT |
46.5300 USDT |
46.8700 USDT |
46.9100 USDT |
| 2022-07-01 |
47.0584 USDT |
4,970.3293 COMP |
47.3500 USDT |
47.0700 USDT |
47.8800 USDT |
48.1900 USDT |
| 2022-06-30 |
46.7294 USDT |
4,772.7579 COMP |
44.9900 USDT |
43.8500 USDT |
44.7800 USDT |
44.5100 USDT |
| 2022-06-29 |
47.9905 USDT |
8,569.6457 COMP |
47.9000 USDT |
47.2700 USDT |
48.4300 USDT |
49.9800 USDT |
| 2022-06-28 |
49.9565 USDT |
3,061.4416 COMP |
49.5300 USDT |
47.4300 USDT |
49.6000 USDT |
47.4600 USDT |
| 2022-06-27 |
50.8523 USDT |
2,871.9297 COMP |
48.6400 USDT |
47.9800 USDT |
49.2100 USDT |
49.4600 USDT |
| 2022-06-26 |
53.3726 USDT |
4,225.5268 COMP |
51.8100 USDT |
50.6700 USDT |
51.8100 USDT |
52.9400 USDT |
| 2022-06-25 |
49.5375 USDT |
7,657.3105 COMP |
49.9700 USDT |
49.8500 USDT |
51.4800 USDT |
51.7200 USDT |
| 2022-06-24 |
43.5017 USDT |
6,116.2211 COMP |
44.1100 USDT |
44.0800 USDT |
45.3000 USDT |
45.4500 USDT |
| 2022-06-23 |
42.2954 USDT |
3,676.2647 COMP |
42.3900 USDT |
42.0900 USDT |
43.0800 USDT |
43.0700 USDT |
| 2022-06-22 |
39.1516 USDT |
3,897.2895 COMP |
39.3800 USDT |
38.7000 USDT |
39.8000 USDT |
39.8600 USDT |
| 2022-06-21 |
41.1400 USDT |
5,162.1184 COMP |
39.5800 USDT |
38.9500 USDT |
40.0800 USDT |
39.2400 USDT |
| 2022-06-20 |
32.9976 USDT |
4,431.9957 COMP |
34.3500 USDT |
33.5800 USDT |
34.4200 USDT |
34.7800 USDT |
| 2022-06-19 |
29.2364 USDT |
4,510.9428 COMP |
30.0600 USDT |
30.0600 USDT |
31.2900 USDT |
32.1100 USDT |
| 2022-06-18 |
29.6461 USDT |
5,866.9231 COMP |
29.0600 USDT |
26.0800 USDT |
27.6300 USDT |
27.7800 USDT |
| 2022-06-17 |
31.2417 USDT |
2,825.2356 COMP |
31.4800 USDT |
31.2200 USDT |
31.7200 USDT |
32.3900 USDT |
| 2022-06-16 |
32.7607 USDT |
4,412.3461 COMP |
31.5500 USDT |
30.4800 USDT |
30.9900 USDT |
30.8900 USDT |
| 2022-06-15 |
32.1114 USDT |
15,911.9506 COMP |
31.8600 USDT |
30.0400 USDT |
33.7400 USDT |
35.0000 USDT |
| 2022-06-14 |
35.0709 USDT |
4,429.3446 COMP |
35.2500 USDT |
33.0800 USDT |
33.8200 USDT |
33.7900 USDT |
| 2022-06-13 |
36.4790 USDT |
2,022.6606 COMP |
35.8900 USDT |
34.4000 USDT |
34.7500 USDT |
34.6700 USDT |
| 2022-06-12 |
43.1718 USDT |
2,581.6657 COMP |
44.3200 USDT |
41.3900 USDT |
42.5600 USDT |
41.3900 USDT |
| 2022-06-11 |
49.4687 USDT |
1,819.8953 COMP |
46.1900 USDT |
45.1900 USDT |
45.7100 USDT |
46.3900 USDT |
| 2022-06-10 |
53.2441 USDT |
1,122.1860 COMP |
51.2900 USDT |
50.9500 USDT |
51.7900 USDT |
52.0100 USDT |
| 2022-06-09 |
55.7607 USDT |
1,268.5819 COMP |
55.6400 USDT |
54.7300 USDT |
55.6000 USDT |
55.4100 USDT |
| 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 |