Identifier on DigiFinex: comp_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |