Identifier on DigiFinex: comp_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-12 |
54.9994 USDT |
3,889.0990 COMP |
53.8100 USDT |
52.2900 USDT |
54.1600 USDT |
53.2200 USDT |
| 2024-01-11 |
54.9546 USDT |
1,809.7810 COMP |
54.9000 USDT |
54.3200 USDT |
54.9200 USDT |
54.6000 USDT |
| 2024-01-10 |
51.2245 USDT |
4,991.6570 COMP |
51.1000 USDT |
50.1400 USDT |
51.3900 USDT |
54.0000 USDT |
| 2024-01-09 |
49.2243 USDT |
2,455.8950 COMP |
48.5600 USDT |
47.5700 USDT |
48.2900 USDT |
49.1700 USDT |
| 2024-01-08 |
48.4113 USDT |
2,315.9040 COMP |
49.7000 USDT |
49.5000 USDT |
50.2900 USDT |
50.6900 USDT |
| 2024-01-07 |
50.0825 USDT |
1,687.5260 COMP |
49.5900 USDT |
47.5700 USDT |
48.4200 USDT |
48.0200 USDT |
| 2024-01-06 |
50.5561 USDT |
1,081.5950 COMP |
51.0500 USDT |
50.1000 USDT |
50.6000 USDT |
50.4300 USDT |
| 2024-01-05 |
51.9321 USDT |
930.4070 COMP |
51.1100 USDT |
50.8900 USDT |
51.3300 USDT |
51.3000 USDT |
| 2024-01-04 |
53.4202 USDT |
1,671.2070 COMP |
53.6500 USDT |
53.1000 USDT |
53.5100 USDT |
53.4600 USDT |
| 2024-01-03 |
53.9655 USDT |
1,934.6730 COMP |
53.1700 USDT |
52.0700 USDT |
53.1400 USDT |
52.7400 USDT |
| 2024-01-02 |
60.4864 USDT |
1,775.6590 COMP |
59.1400 USDT |
58.2100 USDT |
58.8300 USDT |
59.0500 USDT |
| 2024-01-01 |
59.4211 USDT |
2,747.2190 COMP |
61.4600 USDT |
60.3800 USDT |
61.2100 USDT |
61.2000 USDT |
| 2023-12-31 |
58.8073 USDT |
1,668.1140 COMP |
58.7500 USDT |
58.4000 USDT |
58.9400 USDT |
58.6000 USDT |
| 2023-12-30 |
59.3748 USDT |
1,567.0220 COMP |
59.4300 USDT |
58.4600 USDT |
58.8300 USDT |
58.7100 USDT |
| 2023-12-29 |
61.0660 USDT |
4,801.4160 COMP |
63.1600 USDT |
59.4900 USDT |
60.4000 USDT |
59.9700 USDT |
| 2023-12-28 |
64.2676 USDT |
2,272.2900 COMP |
61.4400 USDT |
60.8300 USDT |
61.6900 USDT |
62.1500 USDT |
| 2023-12-27 |
62.8119 USDT |
2,984.6760 COMP |
63.4400 USDT |
61.9800 USDT |
62.7900 USDT |
63.5400 USDT |
| 2023-12-26 |
59.2883 USDT |
10,534.2530 COMP |
59.3900 USDT |
57.2000 USDT |
60.3000 USDT |
61.0300 USDT |
| 2023-12-25 |
58.0325 USDT |
2,906.8920 COMP |
58.1900 USDT |
57.0100 USDT |
57.5800 USDT |
57.2500 USDT |
| 2023-12-24 |
56.4310 USDT |
6,042.8000 COMP |
58.3500 USDT |
55.6200 USDT |
57.9500 USDT |
56.8600 USDT |
| 2023-12-23 |
54.0102 USDT |
3,627.7330 COMP |
54.5500 USDT |
54.1900 USDT |
55.0400 USDT |
55.8100 USDT |
| 2023-12-22 |
52.3350 USDT |
1,561.1330 COMP |
52.7500 USDT |
52.6500 USDT |
52.9800 USDT |
53.4500 USDT |
| 2023-12-21 |
50.6983 USDT |
1,798.4330 COMP |
50.7400 USDT |
50.4900 USDT |
51.0000 USDT |
51.5100 USDT |
| 2023-12-20 |
50.8679 USDT |
2,021.6720 COMP |
51.4000 USDT |
49.8000 USDT |
50.2800 USDT |
50.2800 USDT |
| 2023-12-19 |
50.5508 USDT |
2,410.4140 COMP |
50.4200 USDT |
49.0800 USDT |
49.7300 USDT |
49.8800 USDT |
| 2023-12-18 |
49.7951 USDT |
1,031.4190 COMP |
49.6800 USDT |
49.3500 USDT |
49.6900 USDT |
50.3700 USDT |
| 2023-12-17 |
51.9660 USDT |
1,602.6580 COMP |
51.6300 USDT |
50.4000 USDT |
51.1100 USDT |
50.7900 USDT |
| 2023-12-16 |
52.0034 USDT |
4,253.6670 COMP |
52.6700 USDT |
51.9900 USDT |
52.7100 USDT |
53.3300 USDT |
| 2023-12-15 |
52.9221 USDT |
4,227.7360 COMP |
52.5400 USDT |
50.1300 USDT |
51.2700 USDT |
50.4000 USDT |
| 2023-12-14 |
50.5544 USDT |
2,400.8470 COMP |
50.1500 USDT |
50.1400 USDT |
50.5800 USDT |
50.6800 USDT |
| 2023-12-13 |
49.8828 USDT |
1,825.1670 COMP |
49.7000 USDT |
49.5900 USDT |
49.9500 USDT |
50.9200 USDT |
| 2023-12-12 |
51.0752 USDT |
1,218.0320 COMP |
49.8600 USDT |
49.8300 USDT |
50.5900 USDT |
50.5000 USDT |
| 2023-12-11 |
51.0537 USDT |
3,336.7350 COMP |
50.1000 USDT |
48.7100 USDT |
49.9200 USDT |
50.5200 USDT |
| 2023-12-10 |
55.1941 USDT |
1,224.3300 COMP |
55.0300 USDT |
54.5200 USDT |
55.1700 USDT |
55.0500 USDT |
| 2023-12-09 |
55.9040 USDT |
2,148.7700 COMP |
56.6200 USDT |
55.0000 USDT |
55.9100 USDT |
55.5800 USDT |
| 2023-12-08 |
53.7279 USDT |
2,854.6950 COMP |
54.4100 USDT |
53.8800 USDT |
54.5000 USDT |
55.2600 USDT |
| 2023-12-07 |
51.5614 USDT |
4,523.0020 COMP |
52.7300 USDT |
51.7000 USDT |
52.4300 USDT |
52.4400 USDT |
| 2023-12-06 |
51.3769 USDT |
2,811.2990 COMP |
51.4300 USDT |
50.6000 USDT |
51.2700 USDT |
51.2200 USDT |
| 2023-12-05 |
51.3854 USDT |
5,230.0670 COMP |
51.9500 USDT |
51.7200 USDT |
52.1400 USDT |
52.1400 USDT |
| 2023-12-04 |
51.4260 USDT |
1,181.8360 COMP |
50.5300 USDT |
50.2000 USDT |
50.5400 USDT |
50.7100 USDT |
| 2023-12-03 |
51.8359 USDT |
1,792.8090 COMP |
51.0600 USDT |
50.7300 USDT |
50.8900 USDT |
50.8600 USDT |
| 2023-12-02 |
51.8956 USDT |
3,316.7600 COMP |
51.8200 USDT |
51.7700 USDT |
52.1400 USDT |
52.0900 USDT |
| 2023-12-01 |
51.2343 USDT |
760.3420 COMP |
51.4100 USDT |
51.2700 USDT |
51.4600 USDT |
51.5700 USDT |
| 2023-11-30 |
51.1760 USDT |
861.2420 COMP |
50.9000 USDT |
50.3600 USDT |
50.5500 USDT |
50.4200 USDT |
| 2023-11-29 |
51.2201 USDT |
738.0670 COMP |
50.3300 USDT |
50.2000 USDT |
50.7400 USDT |
51.0300 USDT |
| 2023-11-28 |
51.0973 USDT |
2,337.9910 COMP |
51.3700 USDT |
51.0900 USDT |
51.5200 USDT |
51.5100 USDT |
| 2023-11-27 |
51.1490 USDT |
1,785.7570 COMP |
50.9800 USDT |
49.6400 USDT |
50.2000 USDT |
50.3000 USDT |
| 2023-11-26 |
53.2573 USDT |
1,597.2420 COMP |
51.9100 USDT |
51.8000 USDT |
52.3300 USDT |
52.4900 USDT |
| 2023-11-25 |
52.9930 USDT |
1,831.3460 COMP |
53.0500 USDT |
52.3400 USDT |
52.9800 USDT |
53.1700 USDT |
| 2023-11-24 |
51.7990 USDT |
1,343.6470 COMP |
51.2000 USDT |
50.7700 USDT |
51.3300 USDT |
51.2000 USDT |