Identifier on DigiFinex: comp_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-19 |
141.3895 USDT |
2,770.6861 COMP |
141.6100 USDT |
139.6800 USDT |
141.0400 USDT |
141.9900 USDT |
| 2022-04-18 |
138.1138 USDT |
2,188.7406 COMP |
138.4500 USDT |
138.3000 USDT |
140.2400 USDT |
140.5900 USDT |
| 2022-04-17 |
146.0101 USDT |
1,352.0986 COMP |
147.0600 USDT |
145.4300 USDT |
146.5600 USDT |
146.5600 USDT |
| 2022-04-16 |
144.2164 USDT |
873.1927 COMP |
142.5400 USDT |
142.5400 USDT |
143.9400 USDT |
144.2700 USDT |
| 2022-04-15 |
143.8426 USDT |
2,551.4807 COMP |
144.7500 USDT |
144.4000 USDT |
145.8500 USDT |
147.9800 USDT |
| 2022-04-14 |
150.2206 USDT |
3,433.4377 COMP |
141.5400 USDT |
141.3600 USDT |
142.5400 USDT |
144.2600 USDT |
| 2022-04-13 |
140.4689 USDT |
6,331.3957 COMP |
147.9400 USDT |
144.8700 USDT |
147.8400 USDT |
148.0700 USDT |
| 2022-04-12 |
127.4284 USDT |
3,524.0605 COMP |
129.1300 USDT |
122.9600 USDT |
124.4600 USDT |
125.0200 USDT |
| 2022-04-11 |
124.7965 USDT |
3,136.2547 COMP |
121.8100 USDT |
115.7500 USDT |
118.7400 USDT |
118.1100 USDT |
| 2022-04-10 |
137.1432 USDT |
923.6077 COMP |
139.9000 USDT |
137.0000 USDT |
137.5900 USDT |
137.2500 USDT |
| 2022-04-09 |
135.6334 USDT |
596.7171 COMP |
136.6400 USDT |
134.7400 USDT |
135.4900 USDT |
135.3300 USDT |
| 2022-04-08 |
139.8154 USDT |
2,972.6602 COMP |
139.9800 USDT |
136.9900 USDT |
138.4700 USDT |
137.9200 USDT |
| 2022-04-07 |
135.9484 USDT |
1,447.1070 COMP |
136.9300 USDT |
136.5600 USDT |
138.0100 USDT |
137.9700 USDT |
| 2022-04-06 |
145.3384 USDT |
4,089.8654 COMP |
138.4600 USDT |
136.4900 USDT |
139.8700 USDT |
139.0400 USDT |
| 2022-04-05 |
160.3185 USDT |
2,421.6579 COMP |
156.4100 USDT |
153.8800 USDT |
156.5300 USDT |
156.1300 USDT |
| 2022-04-04 |
163.9165 USDT |
3,995.5328 COMP |
157.0100 USDT |
155.1800 USDT |
159.4500 USDT |
160.8800 USDT |
| 2022-04-03 |
163.7344 USDT |
7,332.0068 COMP |
164.9000 USDT |
164.8200 USDT |
170.0300 USDT |
172.8400 USDT |
| 2022-04-02 |
156.3783 USDT |
2,770.2274 COMP |
153.8600 USDT |
150.2600 USDT |
153.4700 USDT |
152.6800 USDT |
| 2022-04-01 |
150.0232 USDT |
2,203.9969 COMP |
157.6900 USDT |
155.1500 USDT |
157.5400 USDT |
156.8300 USDT |
| 2022-03-31 |
156.9152 USDT |
4,973.9294 COMP |
148.3600 USDT |
146.0800 USDT |
149.3400 USDT |
149.7200 USDT |
| 2022-03-30 |
153.9487 USDT |
11,182.7973 COMP |
158.0500 USDT |
154.6500 USDT |
157.1600 USDT |
156.0800 USDT |
| 2022-03-29 |
141.0224 USDT |
8,574.8174 COMP |
145.1600 USDT |
139.1600 USDT |
142.0400 USDT |
144.4600 USDT |
| 2022-03-28 |
129.1745 USDT |
8,781.5452 COMP |
132.1400 USDT |
123.7600 USDT |
127.9000 USDT |
124.4300 USDT |
| 2022-03-27 |
122.4479 USDT |
8,874.3591 COMP |
121.5900 USDT |
121.0300 USDT |
123.5300 USDT |
125.2800 USDT |
| 2022-03-26 |
119.0637 USDT |
3,357.2430 COMP |
118.4700 USDT |
118.3200 USDT |
119.2900 USDT |
121.2900 USDT |
| 2022-03-25 |
118.2058 USDT |
1,552.9191 COMP |
115.7600 USDT |
115.0200 USDT |
115.9200 USDT |
115.5300 USDT |
| 2022-03-24 |
117.4377 USDT |
4,493.2255 COMP |
120.1200 USDT |
119.0200 USDT |
119.9600 USDT |
119.7800 USDT |
| 2022-03-23 |
114.3605 USDT |
2,257.7875 COMP |
114.0000 USDT |
113.7700 USDT |
115.4900 USDT |
115.3100 USDT |
| 2022-03-22 |
116.1256 USDT |
2,580.2348 COMP |
114.5000 USDT |
113.8900 USDT |
114.9300 USDT |
113.9600 USDT |
| 2022-03-21 |
114.9413 USDT |
2,921.8552 COMP |
113.4300 USDT |
112.6900 USDT |
113.6000 USDT |
113.3700 USDT |
| 2022-03-20 |
116.5436 USDT |
2,635.7738 COMP |
114.0700 USDT |
113.6800 USDT |
115.2500 USDT |
116.9600 USDT |
| 2022-03-19 |
120.8302 USDT |
2,836.3817 COMP |
121.5300 USDT |
118.4800 USDT |
120.3100 USDT |
118.6900 USDT |
| 2022-03-18 |
114.4765 USDT |
2,336.2658 COMP |
118.7300 USDT |
118.5200 USDT |
119.5300 USDT |
118.6900 USDT |
| 2022-03-17 |
113.1060 USDT |
3,288.9089 COMP |
114.9900 USDT |
111.2700 USDT |
112.0400 USDT |
111.7000 USDT |
| 2022-03-16 |
106.4252 USDT |
6,410.6826 COMP |
107.2000 USDT |
104.6700 USDT |
107.2000 USDT |
109.6800 USDT |
| 2022-03-15 |
101.9803 USDT |
3,646.9319 COMP |
103.5800 USDT |
103.5800 USDT |
104.4900 USDT |
104.8000 USDT |
| 2022-03-14 |
100.5217 USDT |
822.2051 COMP |
99.1800 USDT |
99.0500 USDT |
99.8500 USDT |
101.4300 USDT |
| 2022-03-13 |
101.8511 USDT |
263.7948 COMP |
101.7300 USDT |
100.2200 USDT |
100.7800 USDT |
100.6300 USDT |
| 2022-03-12 |
103.0732 USDT |
216.1317 COMP |
101.9600 USDT |
101.6100 USDT |
102.1400 USDT |
102.1400 USDT |
| 2022-03-11 |
101.8756 USDT |
299.9020 COMP |
101.1300 USDT |
100.3800 USDT |
101.4200 USDT |
101.4700 USDT |
| 2022-03-10 |
104.0702 USDT |
172.3122 COMP |
103.5700 USDT |
102.5900 USDT |
103.7800 USDT |
103.2300 USDT |
| 2022-03-09 |
109.5326 USDT |
1,350.6374 COMP |
109.8300 USDT |
108.6500 USDT |
109.5300 USDT |
109.7900 USDT |
| 2022-03-08 |
104.2892 USDT |
1,344.9485 COMP |
103.7200 USDT |
102.8800 USDT |
103.4600 USDT |
104.1000 USDT |
| 2022-03-07 |
101.4329 USDT |
2,166.5293 COMP |
98.5100 USDT |
97.7100 USDT |
99.4100 USDT |
101.3800 USDT |
| 2022-03-06 |
105.2453 USDT |
3,730.0146 COMP |
103.2800 USDT |
100.9100 USDT |
103.4000 USDT |
101.5300 USDT |
| 2022-03-05 |
107.9894 USDT |
508.2907 COMP |
109.9800 USDT |
108.9800 USDT |
109.8500 USDT |
109.5500 USDT |
| 2022-03-04 |
113.6972 USDT |
1,621.9064 COMP |
111.9700 USDT |
108.3300 USDT |
109.6300 USDT |
108.9300 USDT |
| 2022-03-03 |
119.4503 USDT |
1,370.7356 COMP |
117.6200 USDT |
115.7600 USDT |
116.9800 USDT |
118.0400 USDT |
| 2022-03-02 |
123.0252 USDT |
1,567.7925 COMP |
121.1800 USDT |
119.4900 USDT |
120.6300 USDT |
121.7100 USDT |
| 2022-03-01 |
122.9955 USDT |
1,084.9559 COMP |
125.7900 USDT |
123.9800 USDT |
125.9300 USDT |
125.9700 USDT |