Identifier on DigiFinex: comp_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-16 |
42.5901 USDT |
2,823.1260 COMP |
41.5800 USDT |
41.1800 USDT |
41.9500 USDT |
43.0600 USDT |
| 2024-08-15 |
43.3595 USDT |
2,164.3090 COMP |
43.1700 USDT |
42.3100 USDT |
43.0200 USDT |
43.5400 USDT |
| 2024-08-14 |
44.3409 USDT |
1,850.9860 COMP |
43.9600 USDT |
43.9300 USDT |
44.7800 USDT |
44.7500 USDT |
| 2024-08-13 |
42.6304 USDT |
3,241.9200 COMP |
42.1100 USDT |
41.8700 USDT |
42.4100 USDT |
43.5200 USDT |
| 2024-08-12 |
42.0583 USDT |
1,763.7070 COMP |
42.9200 USDT |
42.1100 USDT |
42.4300 USDT |
42.3800 USDT |
| 2024-08-11 |
41.9294 USDT |
1,851.8710 COMP |
41.5500 USDT |
40.6100 USDT |
41.1700 USDT |
41.1400 USDT |
| 2024-08-10 |
41.0281 USDT |
1,459.3450 COMP |
41.0400 USDT |
40.6600 USDT |
40.8600 USDT |
41.0500 USDT |
| 2024-08-09 |
40.5810 USDT |
2,418.7590 COMP |
40.2500 USDT |
39.9100 USDT |
40.3600 USDT |
41.0800 USDT |
| 2024-08-08 |
38.7738 USDT |
2,638.1000 COMP |
39.2900 USDT |
38.8100 USDT |
39.6900 USDT |
39.9800 USDT |
| 2024-08-07 |
38.9272 USDT |
2,721.0240 COMP |
37.9500 USDT |
36.8200 USDT |
37.5200 USDT |
37.4100 USDT |
| 2024-08-06 |
39.3204 USDT |
7,292.1620 COMP |
39.2000 USDT |
39.0500 USDT |
39.7800 USDT |
39.9700 USDT |
| 2024-08-05 |
37.1567 USDT |
8,658.3690 COMP |
34.3600 USDT |
33.8700 USDT |
36.5400 USDT |
37.4000 USDT |
| 2024-08-04 |
43.9397 USDT |
8,350.0040 COMP |
44.2900 USDT |
40.8100 USDT |
41.9900 USDT |
42.7700 USDT |
| 2024-08-03 |
50.4017 USDT |
3,645.1870 COMP |
50.2100 USDT |
47.9700 USDT |
48.7600 USDT |
47.9800 USDT |
| 2024-08-02 |
52.1648 USDT |
6,558.0400 COMP |
52.6100 USDT |
49.3600 USDT |
50.7400 USDT |
51.1200 USDT |
| 2024-08-01 |
52.5071 USDT |
693.4820 COMP |
51.2700 USDT |
51.2700 USDT |
52.5700 USDT |
52.4900 USDT |
| 2024-07-31 |
52.5939 USDT |
3,372.7160 COMP |
52.3000 USDT |
51.3800 USDT |
52.2700 USDT |
52.8000 USDT |
| 2024-07-30 |
51.3294 USDT |
5,512.0560 COMP |
51.5300 USDT |
50.8400 USDT |
51.4700 USDT |
52.3200 USDT |
| 2024-07-29 |
48.1508 USDT |
4,609.2110 COMP |
48.0200 USDT |
47.4100 USDT |
48.0500 USDT |
49.7300 USDT |
| 2024-07-28 |
48.9364 USDT |
6,330.6360 COMP |
50.2900 USDT |
47.1600 USDT |
48.0200 USDT |
47.4400 USDT |
| 2024-07-27 |
51.7932 USDT |
1,210.3750 COMP |
51.8900 USDT |
51.0800 USDT |
51.6900 USDT |
51.7200 USDT |
| 2024-07-26 |
51.1876 USDT |
464.6530 COMP |
50.9300 USDT |
50.9300 USDT |
51.1600 USDT |
51.2300 USDT |
| 2024-07-25 |
48.0087 USDT |
2,320.5380 COMP |
47.3700 USDT |
47.1800 USDT |
47.9100 USDT |
48.1200 USDT |
| 2024-07-24 |
49.7275 USDT |
1,054.3980 COMP |
49.6100 USDT |
48.2700 USDT |
48.9200 USDT |
48.8800 USDT |
| 2024-07-23 |
50.5473 USDT |
1,074.2870 COMP |
50.3600 USDT |
49.0900 USDT |
49.5400 USDT |
49.7200 USDT |
| 2024-07-22 |
51.4689 USDT |
816.2960 COMP |
50.8600 USDT |
50.8000 USDT |
51.2600 USDT |
51.5300 USDT |
| 2024-07-21 |
51.3754 USDT |
1,100.4450 COMP |
51.4300 USDT |
49.7900 USDT |
51.2700 USDT |
52.3500 USDT |
| 2024-07-20 |
51.8678 USDT |
1,211.7800 COMP |
51.2000 USDT |
51.1800 USDT |
51.6500 USDT |
52.0400 USDT |
| 2024-07-19 |
51.9690 USDT |
1,184.5700 COMP |
51.8000 USDT |
51.7900 USDT |
52.3800 USDT |
52.3800 USDT |
| 2024-07-18 |
51.6844 USDT |
2,261.5280 COMP |
52.9000 USDT |
50.4000 USDT |
51.4900 USDT |
51.4400 USDT |
| 2024-07-17 |
51.5466 USDT |
1,806.2980 COMP |
51.3900 USDT |
50.5800 USDT |
51.0400 USDT |
50.9000 USDT |
| 2024-07-16 |
51.1583 USDT |
1,544.6970 COMP |
51.2600 USDT |
50.8000 USDT |
51.5200 USDT |
51.5200 USDT |
| 2024-07-15 |
51.1124 USDT |
1,141.0520 COMP |
50.6300 USDT |
50.3600 USDT |
50.7600 USDT |
51.6500 USDT |
| 2024-07-14 |
48.1024 USDT |
624.3870 COMP |
48.3300 USDT |
48.1700 USDT |
48.4600 USDT |
49.4200 USDT |
| 2024-07-13 |
47.4774 USDT |
499.1770 COMP |
47.2500 USDT |
47.0800 USDT |
47.3100 USDT |
47.2800 USDT |
| 2024-07-12 |
46.7137 USDT |
1,035.8300 COMP |
46.8700 USDT |
46.6200 USDT |
46.9900 USDT |
47.3400 USDT |
| 2024-07-11 |
47.8086 USDT |
2,775.4500 COMP |
48.7600 USDT |
46.8500 USDT |
47.2600 USDT |
46.9800 USDT |
| 2024-07-10 |
47.8871 USDT |
566.8340 COMP |
48.1000 USDT |
47.6500 USDT |
47.8800 USDT |
47.7500 USDT |
| 2024-07-09 |
47.9927 USDT |
799.6390 COMP |
48.5500 USDT |
47.9400 USDT |
48.1800 USDT |
48.1400 USDT |
| 2024-07-08 |
47.0552 USDT |
2,404.7740 COMP |
47.3300 USDT |
47.2600 USDT |
47.7100 USDT |
47.5800 USDT |
| 2024-07-07 |
46.4063 USDT |
797.0970 COMP |
46.2800 USDT |
45.3400 USDT |
45.7600 USDT |
45.9700 USDT |
| 2024-07-06 |
46.4273 USDT |
614.7860 COMP |
47.3600 USDT |
47.0100 USDT |
47.3100 USDT |
47.4100 USDT |
| 2024-07-05 |
43.7852 USDT |
2,279.9330 COMP |
46.0200 USDT |
45.9000 USDT |
46.5400 USDT |
47.3200 USDT |
| 2024-07-04 |
46.5459 USDT |
2,245.4100 COMP |
46.2200 USDT |
45.0100 USDT |
45.8000 USDT |
45.7900 USDT |
| 2024-07-03 |
48.6697 USDT |
1,233.6950 COMP |
48.3400 USDT |
47.3100 USDT |
47.4200 USDT |
47.4000 USDT |
| 2024-07-02 |
49.3131 USDT |
1,132.8410 COMP |
49.4100 USDT |
48.4900 USDT |
49.0500 USDT |
49.3400 USDT |
| 2024-07-01 |
49.9030 USDT |
608.6090 COMP |
49.8100 USDT |
49.3600 USDT |
49.5500 USDT |
49.5500 USDT |
| 2024-06-30 |
48.7191 USDT |
823.4000 COMP |
49.2200 USDT |
48.9500 USDT |
49.2900 USDT |
49.1700 USDT |
| 2024-06-29 |
49.6147 USDT |
396.7780 COMP |
48.8000 USDT |
48.0100 USDT |
48.2600 USDT |
48.2000 USDT |
| 2024-06-28 |
50.2735 USDT |
1,613.0450 COMP |
50.4900 USDT |
49.5300 USDT |
49.9500 USDT |
49.6800 USDT |