Identifier on DigiFinex: comp_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-05 |
138.9700 USDT |
22,328.6884 COMP |
137.9400 USDT |
136.7100 USDT |
144.9700 USDT |
140.0000 USDT |
| 2020-12-04 |
134.7800 USDT |
34,975.7864 COMP |
142.1900 USDT |
124.7700 USDT |
144.5200 USDT |
127.3700 USDT |
| 2020-12-03 |
131.0300 USDT |
29,361.7477 COMP |
130.1600 USDT |
128.8000 USDT |
137.7700 USDT |
131.9000 USDT |
| 2020-12-02 |
111.8150 USDT |
18,621.4151 COMP |
110.1800 USDT |
108.9800 USDT |
113.6200 USDT |
113.4500 USDT |
| 2020-12-01 |
107.2450 USDT |
8,280.4551 COMP |
109.1100 USDT |
105.0800 USDT |
109.6800 USDT |
105.3800 USDT |
| 2020-11-30 |
111.4050 USDT |
9,358.4095 COMP |
110.7100 USDT |
110.5400 USDT |
114.0600 USDT |
112.1000 USDT |
| 2020-11-29 |
109.0350 USDT |
3,938.5993 COMP |
108.6800 USDT |
106.6400 USDT |
110.2900 USDT |
109.3900 USDT |
| 2020-11-28 |
108.1650 USDT |
11,514.9597 COMP |
108.2000 USDT |
106.7400 USDT |
109.6200 USDT |
108.1300 USDT |
| 2020-11-27 |
102.3550 USDT |
6,115.7002 COMP |
100.5300 USDT |
100.0100 USDT |
104.3600 USDT |
104.1800 USDT |
| 2020-11-26 |
104.0900 USDT |
17,104.5481 COMP |
103.5600 USDT |
99.1400 USDT |
107.4500 USDT |
104.6200 USDT |
| 2020-11-25 |
128.5250 USDT |
26,171.0182 COMP |
133.8000 USDT |
122.8700 USDT |
139.7000 USDT |
123.2500 USDT |
| 2020-11-24 |
126.9950 USDT |
8,527.5501 COMP |
126.9400 USDT |
125.3900 USDT |
129.9600 USDT |
127.0500 USDT |
| 2020-11-23 |
124.3400 USDT |
18,623.7171 COMP |
123.7100 USDT |
120.1700 USDT |
126.7700 USDT |
124.9700 USDT |
| 2020-11-22 |
117.7750 USDT |
10,776.4695 COMP |
118.7500 USDT |
115.8400 USDT |
124.0800 USDT |
116.8000 USDT |
| 2020-11-21 |
124.9450 USDT |
17,077.3843 COMP |
126.7200 USDT |
121.1700 USDT |
128.3500 USDT |
123.1700 USDT |
| 2020-11-20 |
117.8700 USDT |
8,808.8776 COMP |
119.1400 USDT |
113.5600 USDT |
119.6600 USDT |
116.6000 USDT |
| 2020-11-19 |
115.8700 USDT |
8,550.5008 COMP |
116.8800 USDT |
113.7400 USDT |
118.4000 USDT |
114.8600 USDT |
| 2020-11-18 |
112.9100 USDT |
8,294.1127 COMP |
111.2700 USDT |
110.5300 USDT |
114.5900 USDT |
114.5500 USDT |
| 2020-11-17 |
120.4550 USDT |
8,638.4363 COMP |
121.4600 USDT |
118.3800 USDT |
122.4000 USDT |
119.4500 USDT |
| 2020-11-16 |
125.5800 USDT |
47,629.5665 COMP |
129.4700 USDT |
113.6700 USDT |
130.2900 USDT |
121.6900 USDT |
| 2020-11-15 |
121.7800 USDT |
57,368.8607 COMP |
114.0600 USDT |
112.7300 USDT |
130.3000 USDT |
129.5000 USDT |
| 2020-11-14 |
110.7700 USDT |
71,010.5653 COMP |
107.4900 USDT |
105.1000 USDT |
118.8000 USDT |
114.0500 USDT |
| 2020-11-13 |
104.9000 USDT |
44,055.2896 COMP |
102.3200 USDT |
99.4400 USDT |
109.7900 USDT |
107.4800 USDT |
| 2020-11-12 |
104.0450 USDT |
26,540.6657 COMP |
102.3200 USDT |
99.4400 USDT |
107.2800 USDT |
105.7700 USDT |
| 2020-11-11 |
104.3900 USDT |
39,666.3335 COMP |
106.4700 USDT |
101.4400 USDT |
110.1800 USDT |
102.3100 USDT |
| 2020-11-10 |
109.3650 USDT |
19,423.7462 COMP |
112.2300 USDT |
104.9200 USDT |
112.8100 USDT |
106.5000 USDT |
| 2020-11-07 |
61.0100 USDT |
0.2159 COMP |
61.0100 USDT |
61.0100 USDT |
61.0100 USDT |
61.0100 USDT |
| 2020-11-05 |
76.0250 USDT |
0.0980 COMP |
92.0500 USDT |
60.0000 USDT |
92.0500 USDT |
60.0000 USDT |
| 2020-11-04 |
173.9950 USDT |
0.0999 COMP |
150.0000 USDT |
150.0000 USDT |
200.0000 USDT |
197.9900 USDT |
| 2020-11-03 |
15,300.0000 USDT |
1.1564 COMP |
30,500.0000 USDT |
100.0000 USDT |
30,500.0000 USDT |
100.0000 USDT |
| 2020-11-02 |
10,008.7600 USDT |
0.0658 COMP |
20,000.0000 USDT |
17.5200 USDT |
20,000.0000 USDT |
17.5200 USDT |
| 2020-10-25 |
103.0200 USDT |
14,254.7384 COMP |
103.4200 USDT |
98.7800 USDT |
104.8700 USDT |
102.6200 USDT |
| 2020-10-24 |
104.4000 USDT |
15,947.0094 COMP |
105.4000 USDT |
101.8000 USDT |
107.8100 USDT |
103.4000 USDT |
| 2020-10-23 |
104.3600 USDT |
17,345.1545 COMP |
103.3300 USDT |
101.0700 USDT |
107.1600 USDT |
105.3900 USDT |
| 2020-10-22 |
100.9500 USDT |
22,581.6079 COMP |
98.6800 USDT |
98.5400 USDT |
106.5000 USDT |
103.2200 USDT |
| 2020-10-21 |
98.3650 USDT |
21,732.7324 COMP |
98.0800 USDT |
94.8100 USDT |
100.5700 USDT |
98.6500 USDT |
| 2020-10-20 |
96.4950 USDT |
19,103.9216 COMP |
94.9000 USDT |
92.7900 USDT |
98.3800 USDT |
98.0900 USDT |
| 2020-10-19 |
99.8200 USDT |
22,087.8720 COMP |
104.7300 USDT |
93.3500 USDT |
105.7000 USDT |
94.9100 USDT |
| 2020-10-18 |
104.7950 USDT |
14,703.6547 COMP |
104.8600 USDT |
101.5500 USDT |
105.5300 USDT |
104.7300 USDT |
| 2020-10-17 |
103.8300 USDT |
16,164.8339 COMP |
102.8300 USDT |
101.6600 USDT |
107.8200 USDT |
104.8300 USDT |
| 2020-10-16 |
102.9550 USDT |
8,660.5094 COMP |
103.0800 USDT |
102.4600 USDT |
105.7000 USDT |
102.8300 USDT |
| 2020-10-15 |
105.3250 USDT |
16,215.3210 COMP |
107.6100 USDT |
99.5500 USDT |
108.2900 USDT |
103.0400 USDT |
| 2020-10-14 |
108.1250 USDT |
16,372.7284 COMP |
108.6200 USDT |
104.7900 USDT |
109.6400 USDT |
107.6300 USDT |
| 2020-10-13 |
111.2050 USDT |
19,913.6653 COMP |
113.8200 USDT |
108.2100 USDT |
115.3600 USDT |
108.5900 USDT |
| 2020-10-12 |
114.9800 USDT |
19,913.2383 COMP |
116.1300 USDT |
112.3900 USDT |
120.6800 USDT |
113.8300 USDT |
| 2020-10-11 |
114.9100 USDT |
16,605.6334 COMP |
113.8000 USDT |
112.2400 USDT |
117.0200 USDT |
116.0200 USDT |
| 2020-10-10 |
115.1050 USDT |
15,193.3812 COMP |
116.4400 USDT |
111.3600 USDT |
117.8600 USDT |
113.7700 USDT |
| 2020-10-09 |
115.6800 USDT |
31,323.5007 COMP |
114.9100 USDT |
110.7700 USDT |
119.8400 USDT |
116.4500 USDT |
| 2020-10-08 |
112.9200 USDT |
37,718.1733 COMP |
111.0300 USDT |
103.6200 USDT |
117.6500 USDT |
114.8100 USDT |
| 2020-10-07 |
107.4900 USDT |
29,632.2306 COMP |
104.0300 USDT |
102.3000 USDT |
113.3500 USDT |
110.9500 USDT |