Identifier on DigiFinex: comp_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-05 |
44.4112 USDT |
540.9470 COMP |
44.6200 USDT |
43.9100 USDT |
44.0700 USDT |
43.9100 USDT |
| 2024-10-04 |
43.4724 USDT |
125.5180 COMP |
44.4600 USDT |
44.3900 USDT |
44.6400 USDT |
44.4100 USDT |
| 2024-10-03 |
41.8197 USDT |
1,564.3780 COMP |
42.0700 USDT |
41.0700 USDT |
41.4900 USDT |
41.4800 USDT |
| 2024-10-02 |
42.7840 USDT |
3,273.5360 COMP |
42.8600 USDT |
41.2600 USDT |
42.0200 USDT |
41.3000 USDT |
| 2024-10-01 |
44.6795 USDT |
109.9080 COMP |
42.5800 USDT |
42.4600 USDT |
42.7000 USDT |
42.6700 USDT |
| 2024-09-30 |
47.6267 USDT |
769.5380 COMP |
47.6800 USDT |
46.7300 USDT |
47.1500 USDT |
47.2100 USDT |
| 2024-09-29 |
47.8988 USDT |
664.6040 COMP |
48.1800 USDT |
47.4300 USDT |
47.9500 USDT |
47.7700 USDT |
| 2024-09-28 |
49.3476 USDT |
603.7470 COMP |
48.5800 USDT |
48.1600 USDT |
48.3200 USDT |
48.3100 USDT |
| 2024-09-27 |
49.6809 USDT |
903.9450 COMP |
50.2700 USDT |
49.3200 USDT |
49.7400 USDT |
49.7800 USDT |
| 2024-09-26 |
49.3908 USDT |
663.8050 COMP |
49.2900 USDT |
48.6300 USDT |
49.1300 USDT |
49.3900 USDT |
| 2024-09-25 |
49.6946 USDT |
237.1510 COMP |
49.2000 USDT |
48.6800 USDT |
48.9800 USDT |
48.6800 USDT |
| 2024-09-24 |
49.8737 USDT |
637.1030 COMP |
49.5000 USDT |
49.1200 USDT |
49.5300 USDT |
49.8500 USDT |
| 2024-09-23 |
47.7915 USDT |
1,099.3050 COMP |
47.5800 USDT |
47.5200 USDT |
47.9700 USDT |
48.7700 USDT |
| 2024-09-22 |
46.1775 USDT |
22.9310 COMP |
46.1800 USDT |
45.9300 USDT |
46.1800 USDT |
45.9300 USDT |
| 2024-09-21 |
45.8006 USDT |
564.1210 COMP |
46.3900 USDT |
46.2200 USDT |
46.6200 USDT |
46.5400 USDT |
| 2024-09-20 |
44.8997 USDT |
1,296.7420 COMP |
44.6900 USDT |
44.1300 USDT |
44.4400 USDT |
44.8300 USDT |
| 2024-09-19 |
44.3606 USDT |
638.3090 COMP |
44.9700 USDT |
44.1300 USDT |
44.3200 USDT |
44.1600 USDT |
| 2024-09-18 |
42.0975 USDT |
928.5730 COMP |
42.0200 USDT |
41.9600 USDT |
42.9300 USDT |
43.0000 USDT |
| 2024-09-17 |
43.0923 USDT |
2,396.4190 COMP |
43.3100 USDT |
42.4500 USDT |
42.9400 USDT |
42.8200 USDT |
| 2024-09-16 |
42.7550 USDT |
2,068.6460 COMP |
42.8400 USDT |
42.0600 USDT |
42.6100 USDT |
42.3400 USDT |
| 2024-09-15 |
44.2260 USDT |
2,243.9620 COMP |
44.2900 USDT |
43.2000 USDT |
43.5700 USDT |
43.2100 USDT |
| 2024-09-14 |
44.5195 USDT |
1,325.9680 COMP |
44.9300 USDT |
44.5600 USDT |
44.7900 USDT |
44.8000 USDT |
| 2024-09-13 |
44.0142 USDT |
1,774.5030 COMP |
44.1800 USDT |
44.1300 USDT |
44.2900 USDT |
44.6200 USDT |
| 2024-09-12 |
42.8319 USDT |
2,757.5850 COMP |
43.2700 USDT |
43.2000 USDT |
43.5300 USDT |
44.1300 USDT |
| 2024-09-11 |
42.2119 USDT |
5,900.1410 COMP |
41.2500 USDT |
40.8200 USDT |
41.5900 USDT |
41.5700 USDT |
| 2024-09-10 |
42.6521 USDT |
2,553.3600 COMP |
43.0100 USDT |
42.8200 USDT |
43.1100 USDT |
43.0900 USDT |
| 2024-09-09 |
42.2293 USDT |
1,546.2710 COMP |
42.9300 USDT |
42.3500 USDT |
42.7600 USDT |
42.4600 USDT |
| 2024-09-08 |
41.1427 USDT |
529.1790 COMP |
40.5600 USDT |
40.4600 USDT |
40.6000 USDT |
40.9400 USDT |
| 2024-09-07 |
41.0460 USDT |
482.5140 COMP |
41.5700 USDT |
41.3100 USDT |
41.6700 USDT |
41.3500 USDT |
| 2024-09-06 |
41.2544 USDT |
140.9490 COMP |
40.7400 USDT |
40.6400 USDT |
41.0400 USDT |
41.0400 USDT |
| 2024-09-05 |
42.8341 USDT |
2,844.1130 COMP |
42.1600 USDT |
41.4200 USDT |
41.9500 USDT |
41.9400 USDT |
| 2024-09-04 |
44.0823 USDT |
4,266.4370 COMP |
44.3900 USDT |
44.2800 USDT |
44.4200 USDT |
44.3200 USDT |
| 2024-09-03 |
44.0034 USDT |
2,218.2600 COMP |
43.1700 USDT |
42.8700 USDT |
43.1500 USDT |
43.0100 USDT |
| 2024-09-02 |
43.6589 USDT |
1,404.5590 COMP |
43.8900 USDT |
43.6700 USDT |
44.2800 USDT |
44.5000 USDT |
| 2024-09-01 |
44.2277 USDT |
2,538.4810 COMP |
43.9500 USDT |
42.9600 USDT |
43.9600 USDT |
44.0000 USDT |
| 2024-08-31 |
45.8579 USDT |
1,245.9400 COMP |
45.2000 USDT |
44.7800 USDT |
45.0600 USDT |
44.9600 USDT |
| 2024-08-30 |
45.2853 USDT |
1,321.2120 COMP |
44.5000 USDT |
44.3600 USDT |
44.8300 USDT |
45.4000 USDT |
| 2024-08-29 |
45.5067 USDT |
879.7620 COMP |
44.3300 USDT |
44.1000 USDT |
44.7200 USDT |
44.6400 USDT |
| 2024-08-28 |
45.4725 USDT |
3,391.2290 COMP |
46.0400 USDT |
44.2900 USDT |
45.4400 USDT |
44.9900 USDT |
| 2024-08-27 |
47.9441 USDT |
1,491.0870 COMP |
47.4900 USDT |
47.0500 USDT |
47.3700 USDT |
47.0600 USDT |
| 2024-08-26 |
50.1063 USDT |
2,823.1080 COMP |
49.0900 USDT |
47.9200 USDT |
48.3800 USDT |
48.3000 USDT |
| 2024-08-25 |
52.0605 USDT |
892.2210 COMP |
51.8200 USDT |
51.6300 USDT |
51.9600 USDT |
52.2200 USDT |
| 2024-08-24 |
53.7836 USDT |
1,619.1910 COMP |
53.5900 USDT |
53.0900 USDT |
53.6000 USDT |
53.4600 USDT |
| 2024-08-23 |
51.8310 USDT |
4,845.2080 COMP |
51.6900 USDT |
51.4600 USDT |
52.6000 USDT |
53.5100 USDT |
| 2024-08-22 |
50.3508 USDT |
2,223.8200 COMP |
50.6900 USDT |
50.5900 USDT |
50.9100 USDT |
50.7400 USDT |
| 2024-08-21 |
48.4322 USDT |
10,980.8750 COMP |
48.3300 USDT |
48.0900 USDT |
49.7700 USDT |
49.5100 USDT |
| 2024-08-20 |
43.6502 USDT |
264.1820 COMP |
43.0600 USDT |
42.9400 USDT |
43.3100 USDT |
43.1300 USDT |
| 2024-08-19 |
42.5656 USDT |
1,266.6960 COMP |
42.1500 USDT |
41.9800 USDT |
42.3800 USDT |
42.8800 USDT |
| 2024-08-18 |
41.8918 USDT |
1,766.1860 COMP |
41.8500 USDT |
41.8000 USDT |
42.1000 USDT |
42.9200 USDT |
| 2024-08-17 |
41.9422 USDT |
1,387.6970 COMP |
41.2300 USDT |
41.0900 USDT |
41.4100 USDT |
41.6900 USDT |