Identifier on DigiFinex: comp_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-29 |
54.3382 USDT |
2,309.1120 COMP |
53.5600 USDT |
53.2200 USDT |
53.8900 USDT |
55.0400 USDT |
| 2024-01-28 |
55.2073 USDT |
824.8600 COMP |
54.3200 USDT |
53.9400 USDT |
54.5400 USDT |
54.4800 USDT |
| 2024-01-27 |
55.2408 USDT |
698.7950 COMP |
55.9400 USDT |
55.3500 USDT |
55.6200 USDT |
55.7800 USDT |
| 2024-01-26 |
53.8541 USDT |
1,583.0040 COMP |
54.0000 USDT |
53.7500 USDT |
54.0300 USDT |
54.0100 USDT |
| 2024-01-25 |
52.5907 USDT |
2,057.6990 COMP |
52.3600 USDT |
51.7600 USDT |
52.5800 USDT |
52.9400 USDT |
| 2024-01-24 |
52.6073 USDT |
2,704.0600 COMP |
53.0100 USDT |
51.9300 USDT |
52.8400 USDT |
52.7200 USDT |
| 2024-01-23 |
51.6877 USDT |
2,700.5670 COMP |
50.6600 USDT |
50.6500 USDT |
51.1800 USDT |
51.1100 USDT |
| 2024-01-22 |
53.7233 USDT |
3,163.0870 COMP |
53.5000 USDT |
51.8200 USDT |
53.3300 USDT |
52.8300 USDT |
| 2024-01-21 |
56.1887 USDT |
1,026.3390 COMP |
55.7100 USDT |
54.7200 USDT |
55.2800 USDT |
54.7500 USDT |
| 2024-01-20 |
57.9345 USDT |
2,427.2860 COMP |
56.5800 USDT |
56.1700 USDT |
56.8700 USDT |
56.9300 USDT |
| 2024-01-19 |
55.0419 USDT |
5,122.4270 COMP |
56.0000 USDT |
53.5600 USDT |
55.3700 USDT |
57.0600 USDT |
| 2024-01-18 |
56.3439 USDT |
3,560.9920 COMP |
56.5400 USDT |
54.1200 USDT |
55.1600 USDT |
55.1300 USDT |
| 2024-01-17 |
55.8448 USDT |
1,137.0130 COMP |
55.1000 USDT |
54.5100 USDT |
55.2600 USDT |
55.1900 USDT |
| 2024-01-16 |
57.8716 USDT |
3,427.4070 COMP |
55.9300 USDT |
55.2500 USDT |
56.1300 USDT |
56.5200 USDT |
| 2024-01-15 |
57.9708 USDT |
1,432.4350 COMP |
57.3500 USDT |
56.8200 USDT |
57.7000 USDT |
57.6300 USDT |
| 2024-01-14 |
58.9830 USDT |
5,256.6920 COMP |
60.0600 USDT |
57.7300 USDT |
59.0300 USDT |
57.9800 USDT |
| 2024-01-13 |
56.3564 USDT |
12,515.5730 COMP |
56.9100 USDT |
56.0800 USDT |
57.6100 USDT |
59.8700 USDT |