Identifier on DigiFinex: comp_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-19 |
69.5770 USDT |
5,857.9120 COMP |
70.0000 USDT |
65.1100 USDT |
66.8400 USDT |
66.7100 USDT |
| 2024-03-18 |
77.4270 USDT |
3,150.1330 COMP |
76.0800 USDT |
73.7800 USDT |
74.9700 USDT |
75.5800 USDT |
| 2024-03-17 |
77.0663 USDT |
2,276.3610 COMP |
78.8200 USDT |
78.2900 USDT |
79.2900 USDT |
79.2100 USDT |
| 2024-03-16 |
79.3812 USDT |
5,040.3330 COMP |
77.3700 USDT |
74.2000 USDT |
76.2400 USDT |
75.0000 USDT |
| 2024-03-15 |
81.9688 USDT |
3,456.5470 COMP |
80.0300 USDT |
78.8300 USDT |
80.2400 USDT |
80.1500 USDT |
| 2024-03-14 |
88.7139 USDT |
8,245.1250 COMP |
88.6300 USDT |
85.0300 USDT |
87.2600 USDT |
86.4700 USDT |
| 2024-03-13 |
91.1526 USDT |
1,780.5020 COMP |
89.9200 USDT |
89.1700 USDT |
89.9100 USDT |
89.3400 USDT |
| 2024-03-12 |
89.2109 USDT |
13,078.7150 COMP |
89.7600 USDT |
82.8400 USDT |
86.8300 USDT |
87.8500 USDT |
| 2024-03-11 |
88.5749 USDT |
6,713.7140 COMP |
88.5200 USDT |
87.9000 USDT |
90.5700 USDT |
91.6000 USDT |
| 2024-03-10 |
88.6291 USDT |
1,635.6200 COMP |
87.9500 USDT |
85.0800 USDT |
86.8000 USDT |
86.7400 USDT |
| 2024-03-09 |
89.1725 USDT |
4,195.8650 COMP |
91.1900 USDT |
88.9700 USDT |
90.1000 USDT |
90.3400 USDT |
| 2024-03-08 |
87.9485 USDT |
6,425.4320 COMP |
88.5900 USDT |
82.7400 USDT |
86.7900 USDT |
86.1200 USDT |
| 2024-03-07 |
88.6416 USDT |
2,338.7150 COMP |
89.1600 USDT |
88.1900 USDT |
89.0300 USDT |
88.9300 USDT |
| 2024-03-06 |
85.8836 USDT |
3,369.2310 COMP |
88.1000 USDT |
87.0700 USDT |
88.3800 USDT |
88.3900 USDT |
| 2024-03-05 |
88.8753 USDT |
13,114.0710 COMP |
92.8100 USDT |
69.3700 USDT |
79.7000 USDT |
78.0300 USDT |
| 2024-03-04 |
90.7798 USDT |
3,281.8100 COMP |
86.4100 USDT |
86.3900 USDT |
89.2200 USDT |
89.0600 USDT |
| 2024-03-03 |
89.5629 USDT |
1,756.5100 COMP |
89.0700 USDT |
89.0500 USDT |
90.1500 USDT |
90.0700 USDT |
| 2024-03-02 |
92.0202 USDT |
2,108.6820 COMP |
90.8800 USDT |
90.5800 USDT |
91.4300 USDT |
91.0100 USDT |
| 2024-03-01 |
91.6358 USDT |
3,496.3300 COMP |
91.3000 USDT |
90.2400 USDT |
91.4700 USDT |
92.7200 USDT |
| 2024-02-29 |
95.5571 USDT |
6,553.2770 COMP |
93.5000 USDT |
88.3100 USDT |
92.6000 USDT |
89.3100 USDT |
| 2024-02-28 |
85.8873 USDT |
21,520.4750 COMP |
85.5700 USDT |
74.4700 USDT |
87.6300 USDT |
89.5500 USDT |
| 2024-02-27 |
80.0033 USDT |
9,011.4110 COMP |
80.6700 USDT |
80.1800 USDT |
82.2600 USDT |
83.1400 USDT |
| 2024-02-26 |
74.6600 USDT |
4,128.7930 COMP |
73.9500 USDT |
73.8300 USDT |
75.1900 USDT |
75.1400 USDT |
| 2024-02-25 |
68.4623 USDT |
3,230.2870 COMP |
67.7300 USDT |
67.6600 USDT |
68.2000 USDT |
69.0900 USDT |
| 2024-02-24 |
68.6789 USDT |
3,328.3450 COMP |
66.9200 USDT |
66.6200 USDT |
67.5200 USDT |
67.8800 USDT |
| 2024-02-23 |
66.5774 USDT |
44,678.4140 COMP |
63.8200 USDT |
61.7400 USDT |
65.6100 USDT |
65.1100 USDT |
| 2024-02-22 |
58.9153 USDT |
1,561.8930 COMP |
59.5800 USDT |
59.4400 USDT |
60.1400 USDT |
59.9600 USDT |
| 2024-02-21 |
57.1398 USDT |
1,236.1800 COMP |
55.8200 USDT |
55.1400 USDT |
56.0200 USDT |
57.4700 USDT |
| 2024-02-20 |
59.7996 USDT |
1,595.4640 COMP |
57.7800 USDT |
57.3400 USDT |
58.2100 USDT |
59.5500 USDT |
| 2024-02-19 |
61.1854 USDT |
2,428.2250 COMP |
60.4000 USDT |
60.0400 USDT |
61.4400 USDT |
61.6100 USDT |
| 2024-02-18 |
59.3309 USDT |
997.6000 COMP |
60.4200 USDT |
59.7000 USDT |
60.3700 USDT |
60.5000 USDT |
| 2024-02-17 |
57.5171 USDT |
819.9050 COMP |
56.8300 USDT |
56.6600 USDT |
57.1700 USDT |
58.1000 USDT |
| 2024-02-16 |
58.6754 USDT |
3,083.6180 COMP |
59.1100 USDT |
56.7800 USDT |
57.8800 USDT |
57.9700 USDT |
| 2024-02-15 |
57.9523 USDT |
2,582.4290 COMP |
58.0600 USDT |
57.2300 USDT |
58.2000 USDT |
58.0400 USDT |
| 2024-02-14 |
57.7080 USDT |
1,185.2200 COMP |
57.6700 USDT |
57.0800 USDT |
57.4200 USDT |
57.4300 USDT |
| 2024-02-13 |
57.1886 USDT |
1,322.2110 COMP |
56.6000 USDT |
56.3200 USDT |
56.8700 USDT |
57.5300 USDT |
| 2024-02-12 |
55.2081 USDT |
1,931.3420 COMP |
55.3000 USDT |
55.1200 USDT |
55.4800 USDT |
55.9500 USDT |
| 2024-02-11 |
55.5814 USDT |
2,148.0280 COMP |
55.3400 USDT |
54.9600 USDT |
55.3000 USDT |
55.0600 USDT |
| 2024-02-10 |
55.2838 USDT |
509.4980 COMP |
55.0200 USDT |
54.8300 USDT |
54.9800 USDT |
55.2400 USDT |
| 2024-02-09 |
54.3144 USDT |
3,172.1090 COMP |
54.9700 USDT |
54.0100 USDT |
54.5500 USDT |
54.5300 USDT |
| 2024-02-08 |
53.5532 USDT |
1,567.2350 COMP |
53.6000 USDT |
53.4000 USDT |
53.6400 USDT |
54.1400 USDT |
| 2024-02-07 |
52.7368 USDT |
2,381.1060 COMP |
52.6800 USDT |
52.4800 USDT |
52.8700 USDT |
53.4200 USDT |
| 2024-02-06 |
52.5519 USDT |
1,579.7600 COMP |
52.7700 USDT |
52.3400 USDT |
52.5900 USDT |
52.6700 USDT |
| 2024-02-05 |
52.7725 USDT |
1,400.5360 COMP |
52.6700 USDT |
52.0100 USDT |
52.4800 USDT |
52.2800 USDT |
| 2024-02-04 |
54.1542 USDT |
10,436.2080 COMP |
54.2200 USDT |
52.9300 USDT |
53.4600 USDT |
53.2700 USDT |
| 2024-02-03 |
55.3762 USDT |
796.5180 COMP |
55.2500 USDT |
54.9600 USDT |
55.3100 USDT |
55.0400 USDT |
| 2024-02-02 |
53.9373 USDT |
1,620.1240 COMP |
54.1200 USDT |
54.0100 USDT |
54.3900 USDT |
54.6400 USDT |
| 2024-02-01 |
53.4049 USDT |
2,620.2230 COMP |
53.2400 USDT |
52.6800 USDT |
53.0200 USDT |
53.2400 USDT |
| 2024-01-31 |
54.3953 USDT |
2,633.7280 COMP |
54.4400 USDT |
53.1200 USDT |
53.8900 USDT |
53.9900 USDT |
| 2024-01-30 |
55.7406 USDT |
1,554.6950 COMP |
56.0300 USDT |
55.8600 USDT |
56.0700 USDT |
55.9800 USDT |