Identifier on DigiFinex: comp_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-27 |
49.6857 USDT |
619.7510 COMP |
49.6200 USDT |
49.4400 USDT |
49.7200 USDT |
50.4000 USDT |
| 2024-06-26 |
48.6968 USDT |
1,330.0670 COMP |
48.4600 USDT |
47.9600 USDT |
48.5300 USDT |
49.4200 USDT |
| 2024-06-25 |
49.1522 USDT |
462.3160 COMP |
49.4600 USDT |
48.7800 USDT |
48.9100 USDT |
48.7900 USDT |
| 2024-06-24 |
47.3772 USDT |
1,757.5740 COMP |
47.9700 USDT |
47.1800 USDT |
47.8100 USDT |
47.6600 USDT |
| 2024-06-23 |
48.8469 USDT |
693.8780 COMP |
49.0300 USDT |
47.9000 USDT |
48.2300 USDT |
48.1000 USDT |
| 2024-06-22 |
48.7223 USDT |
575.6430 COMP |
48.5200 USDT |
48.5000 USDT |
48.9600 USDT |
48.9300 USDT |
| 2024-06-21 |
49.2025 USDT |
1,575.0420 COMP |
49.4300 USDT |
48.5200 USDT |
49.2300 USDT |
49.2000 USDT |
| 2024-06-20 |
49.8470 USDT |
654.5220 COMP |
49.3400 USDT |
48.7700 USDT |
49.0700 USDT |
48.7700 USDT |
| 2024-06-19 |
49.6782 USDT |
877.9580 COMP |
50.0400 USDT |
50.0200 USDT |
50.4000 USDT |
50.3500 USDT |
| 2024-06-18 |
46.8333 USDT |
5,204.5610 COMP |
45.8400 USDT |
45.7700 USDT |
46.5100 USDT |
47.7800 USDT |
| 2024-06-17 |
51.9066 USDT |
1,260.2950 COMP |
51.4900 USDT |
50.4800 USDT |
50.9600 USDT |
50.5500 USDT |
| 2024-06-16 |
53.5188 USDT |
938.7490 COMP |
53.5100 USDT |
53.3600 USDT |
53.5200 USDT |
53.8400 USDT |
| 2024-06-15 |
53.1440 USDT |
656.6050 COMP |
53.6400 USDT |
53.0600 USDT |
53.5100 USDT |
53.4600 USDT |
| 2024-06-14 |
51.5329 USDT |
2,903.4260 COMP |
52.6700 USDT |
49.5600 USDT |
50.5400 USDT |
50.4000 USDT |
| 2024-06-13 |
52.5745 USDT |
1,213.8210 COMP |
52.2700 USDT |
51.3000 USDT |
51.8500 USDT |
51.8400 USDT |
| 2024-06-12 |
53.8679 USDT |
1,721.3620 COMP |
53.8300 USDT |
52.7500 USDT |
54.0600 USDT |
53.9800 USDT |
| 2024-06-11 |
51.8470 USDT |
341.8120 COMP |
51.0000 USDT |
50.4100 USDT |
51.4700 USDT |
52.2400 USDT |
| 2024-06-10 |
53.8342 USDT |
149.5230 COMP |
54.5300 USDT |
53.1200 USDT |
53.4400 USDT |
53.3800 USDT |
| 2024-06-09 |
53.8037 USDT |
131.6160 COMP |
54.2800 USDT |
54.1000 USDT |
54.2800 USDT |
54.4100 USDT |
| 2024-06-08 |
54.2548 USDT |
455.3310 COMP |
53.1400 USDT |
53.0700 USDT |
53.4800 USDT |
53.4200 USDT |
| 2024-06-07 |
57.3565 USDT |
3,938.4350 COMP |
59.5900 USDT |
50.4600 USDT |
55.5700 USDT |
55.9300 USDT |
| 2024-06-06 |
60.4312 USDT |
1,763.2270 COMP |
60.4500 USDT |
58.7400 USDT |
59.7100 USDT |
59.5800 USDT |
| 2024-06-05 |
60.0930 USDT |
1,766.8960 COMP |
59.7900 USDT |
59.6100 USDT |
60.1700 USDT |
61.0600 USDT |
| 2024-06-04 |
59.0168 USDT |
2,811.1070 COMP |
59.5000 USDT |
58.8500 USDT |
59.5000 USDT |
59.5300 USDT |
| 2024-06-03 |
58.8666 USDT |
1,171.8220 COMP |
59.2200 USDT |
58.2100 USDT |
58.7400 USDT |
58.7300 USDT |
| 2024-06-02 |
58.6171 USDT |
1,297.1590 COMP |
59.1600 USDT |
57.6100 USDT |
58.2300 USDT |
58.0200 USDT |
| 2024-06-01 |
58.9611 USDT |
1,043.7770 COMP |
58.7800 USDT |
58.5500 USDT |
58.8300 USDT |
58.8600 USDT |
| 2024-05-31 |
59.6837 USDT |
2,246.0640 COMP |
60.3100 USDT |
58.2200 USDT |
59.1900 USDT |
59.3600 USDT |
| 2024-05-30 |
60.0616 USDT |
1,237.9460 COMP |
60.1900 USDT |
59.0000 USDT |
59.4200 USDT |
59.5800 USDT |
| 2024-05-29 |
62.4214 USDT |
1,976.9540 COMP |
62.1600 USDT |
60.9700 USDT |
61.5400 USDT |
61.2400 USDT |
| 2024-05-28 |
62.4450 USDT |
2,597.3950 COMP |
62.3600 USDT |
61.7100 USDT |
62.5800 USDT |
62.8700 USDT |
| 2024-05-27 |
63.7331 USDT |
2,265.8670 COMP |
63.6600 USDT |
62.4700 USDT |
63.5800 USDT |
63.3900 USDT |
| 2024-05-26 |
63.4486 USDT |
1,071.8510 COMP |
64.1600 USDT |
63.3600 USDT |
63.8400 USDT |
63.9400 USDT |
| 2024-05-25 |
63.7243 USDT |
1,015.8780 COMP |
64.0700 USDT |
63.2900 USDT |
63.4700 USDT |
63.3100 USDT |
| 2024-05-24 |
59.0745 USDT |
1,138.4230 COMP |
59.3300 USDT |
59.0200 USDT |
59.3900 USDT |
59.6600 USDT |
| 2024-05-23 |
59.5504 USDT |
3,459.5470 COMP |
58.4900 USDT |
55.4100 USDT |
57.8600 USDT |
58.6400 USDT |
| 2024-05-22 |
61.3843 USDT |
1,975.7960 COMP |
59.7400 USDT |
59.7100 USDT |
60.5600 USDT |
60.7700 USDT |
| 2024-05-21 |
60.7783 USDT |
5,568.7930 COMP |
61.1100 USDT |
60.4700 USDT |
61.6900 USDT |
61.2700 USDT |
| 2024-05-20 |
56.6970 USDT |
3,358.8570 COMP |
55.5600 USDT |
55.5600 USDT |
56.3500 USDT |
59.1700 USDT |
| 2024-05-19 |
55.8415 USDT |
822.4860 COMP |
55.5800 USDT |
54.6800 USDT |
54.9700 USDT |
54.9600 USDT |
| 2024-05-18 |
56.7748 USDT |
718.6530 COMP |
56.1700 USDT |
56.1400 USDT |
56.5300 USDT |
56.7400 USDT |
| 2024-05-17 |
55.7111 USDT |
1,814.0240 COMP |
55.8600 USDT |
55.7000 USDT |
56.3100 USDT |
56.4100 USDT |
| 2024-05-16 |
55.6518 USDT |
1,264.6300 COMP |
55.2400 USDT |
54.1700 USDT |
54.9400 USDT |
55.0600 USDT |
| 2024-05-15 |
54.1094 USDT |
2,541.8320 COMP |
55.0900 USDT |
54.5800 USDT |
55.0500 USDT |
56.0500 USDT |
| 2024-05-14 |
53.7444 USDT |
1,670.8630 COMP |
53.1400 USDT |
52.4100 USDT |
53.1100 USDT |
52.8000 USDT |
| 2024-05-13 |
55.6262 USDT |
1,472.8730 COMP |
56.1100 USDT |
54.5900 USDT |
55.0200 USDT |
54.6800 USDT |
| 2024-05-12 |
54.6354 USDT |
2,347.8940 COMP |
54.6200 USDT |
54.2200 USDT |
54.4700 USDT |
54.4600 USDT |
| 2024-05-11 |
54.1019 USDT |
1,380.3730 COMP |
53.8200 USDT |
53.6200 USDT |
53.8000 USDT |
53.7600 USDT |
| 2024-05-10 |
56.2896 USDT |
3,009.9340 COMP |
55.4000 USDT |
54.1900 USDT |
54.7000 USDT |
54.5300 USDT |
| 2024-05-09 |
56.9560 USDT |
3,169.8150 COMP |
55.2900 USDT |
55.2300 USDT |
56.2500 USDT |
57.7700 USDT |