Identifier on DigiFinex: comp_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-23 |
50.9033 USDT |
1,045.4710 COMP |
50.6100 USDT |
50.5600 USDT |
51.0300 USDT |
51.3500 USDT |
| 2023-11-22 |
48.9731 USDT |
3,153.4530 COMP |
49.9100 USDT |
49.4400 USDT |
50.1800 USDT |
50.5600 USDT |
| 2023-11-21 |
50.3491 USDT |
6,008.2940 COMP |
50.1700 USDT |
47.5700 USDT |
48.9200 USDT |
49.3400 USDT |
| 2023-11-20 |
52.3044 USDT |
2,022.2140 COMP |
51.5900 USDT |
50.3500 USDT |
51.2700 USDT |
51.2300 USDT |
| 2023-11-19 |
51.1964 USDT |
1,808.5150 COMP |
51.5300 USDT |
51.5100 USDT |
52.1000 USDT |
51.8800 USDT |
| 2023-11-18 |
50.5755 USDT |
988.1200 COMP |
51.1000 USDT |
50.2900 USDT |
50.8700 USDT |
50.9400 USDT |
| 2023-11-17 |
52.6025 USDT |
1,297.6940 COMP |
52.4000 USDT |
51.6200 USDT |
52.1700 USDT |
52.1900 USDT |
| 2023-11-16 |
55.6575 USDT |
5,881.6820 COMP |
54.1300 USDT |
52.0600 USDT |
53.8200 USDT |
53.5800 USDT |
| 2023-11-15 |
56.1645 USDT |
7,611.3160 COMP |
57.9700 USDT |
57.3000 USDT |
58.5000 USDT |
57.9000 USDT |
| 2023-11-14 |
52.5462 USDT |
6,347.8420 COMP |
53.5600 USDT |
49.7500 USDT |
51.4600 USDT |
51.9000 USDT |
| 2023-11-13 |
54.3238 USDT |
3,794.9320 COMP |
53.9300 USDT |
52.0400 USDT |
53.4500 USDT |
53.6400 USDT |
| 2023-11-12 |
54.4698 USDT |
2,076.1650 COMP |
54.1600 USDT |
53.7700 USDT |
54.4600 USDT |
54.8900 USDT |
| 2023-11-11 |
54.8149 USDT |
5,772.2840 COMP |
55.1500 USDT |
55.1500 USDT |
56.1200 USDT |
55.8700 USDT |
| 2023-11-10 |
53.9955 USDT |
2,825.3340 COMP |
54.6200 USDT |
54.1200 USDT |
54.6700 USDT |
55.1700 USDT |
| 2023-11-09 |
53.0112 USDT |
19,447.8280 COMP |
55.6200 USDT |
44.8000 USDT |
51.2800 USDT |
50.0400 USDT |
| 2023-11-08 |
52.1508 USDT |
2,332.9470 COMP |
52.2500 USDT |
51.5600 USDT |
52.3000 USDT |
52.6300 USDT |
| 2023-11-07 |
51.9793 USDT |
5,462.0630 COMP |
51.7400 USDT |
49.7800 USDT |
50.9400 USDT |
51.8700 USDT |
| 2023-11-06 |
50.6654 USDT |
1,939.6150 COMP |
50.6100 USDT |
50.3400 USDT |
50.7400 USDT |
51.3800 USDT |
| 2023-11-05 |
49.4971 USDT |
2,836.5740 COMP |
49.0900 USDT |
48.6900 USDT |
49.2500 USDT |
49.4700 USDT |
| 2023-11-04 |
47.7954 USDT |
683.7190 COMP |
47.8200 USDT |
47.5500 USDT |
47.7500 USDT |
47.7200 USDT |
| 2023-11-03 |
46.0153 USDT |
1,471.1330 COMP |
46.6100 USDT |
45.6400 USDT |
46.3200 USDT |
46.6300 USDT |
| 2023-11-02 |
49.0301 USDT |
1,916.2610 COMP |
46.6800 USDT |
46.4100 USDT |
47.1200 USDT |
46.9700 USDT |
| 2023-11-01 |
45.8404 USDT |
6,345.1170 COMP |
44.4700 USDT |
44.3700 USDT |
45.0800 USDT |
47.8100 USDT |
| 2023-10-31 |
46.4454 USDT |
1,128.8310 COMP |
45.5500 USDT |
45.1900 USDT |
45.6200 USDT |
45.5600 USDT |
| 2023-10-30 |
46.9462 USDT |
924.9190 COMP |
46.3900 USDT |
46.3000 USDT |
46.4600 USDT |
46.9500 USDT |
| 2023-10-29 |
46.8121 USDT |
1,093.7850 COMP |
47.4500 USDT |
46.8900 USDT |
47.4600 USDT |
47.3200 USDT |
| 2023-10-28 |
45.6580 USDT |
1,473.9300 COMP |
45.7300 USDT |
45.4200 USDT |
45.8000 USDT |
46.3800 USDT |
| 2023-10-27 |
44.9646 USDT |
332.0850 COMP |
44.3600 USDT |
44.3600 USDT |
44.8100 USDT |
44.8000 USDT |
| 2023-10-26 |
45.8690 USDT |
849.9730 COMP |
45.0400 USDT |
44.7900 USDT |
45.0800 USDT |
45.7500 USDT |
| 2023-10-25 |
45.5450 USDT |
1,993.6410 COMP |
45.4600 USDT |
44.8600 USDT |
45.3900 USDT |
45.0900 USDT |
| 2023-10-24 |
45.0523 USDT |
2,961.5640 COMP |
45.7700 USDT |
45.7600 USDT |
47.1300 USDT |
47.0400 USDT |
| 2023-10-23 |
44.6989 USDT |
3,806.7710 COMP |
45.2600 USDT |
44.8100 USDT |
45.2100 USDT |
46.1900 USDT |
| 2023-10-22 |
43.0787 USDT |
2,494.7120 COMP |
42.6700 USDT |
42.4900 USDT |
43.1100 USDT |
43.2800 USDT |
| 2023-10-21 |
41.4709 USDT |
1,116.2050 COMP |
42.4300 USDT |
42.1200 USDT |
42.5800 USDT |
42.7600 USDT |
| 2023-10-20 |
40.8068 USDT |
955.3380 COMP |
40.4300 USDT |
40.3200 USDT |
40.5300 USDT |
40.4000 USDT |
| 2023-10-19 |
39.8624 USDT |
1,159.9860 COMP |
39.7800 USDT |
38.8800 USDT |
39.2900 USDT |
39.3900 USDT |
| 2023-10-18 |
40.0250 USDT |
683.8240 COMP |
39.7700 USDT |
39.6000 USDT |
39.8200 USDT |
39.8800 USDT |
| 2023-10-17 |
40.5384 USDT |
895.9130 COMP |
40.0500 USDT |
40.0500 USDT |
40.3200 USDT |
40.4400 USDT |
| 2023-10-16 |
41.8386 USDT |
1,507.8930 COMP |
41.7600 USDT |
40.8100 USDT |
41.0600 USDT |
41.3300 USDT |
| 2023-10-15 |
40.9308 USDT |
548.6170 COMP |
40.9400 USDT |
40.7800 USDT |
41.0300 USDT |
41.0500 USDT |
| 2023-10-14 |
40.6954 USDT |
636.9530 COMP |
40.7000 USDT |
40.6900 USDT |
40.9000 USDT |
41.0000 USDT |
| 2023-10-13 |
40.5168 USDT |
742.6770 COMP |
40.4700 USDT |
40.2200 USDT |
40.3800 USDT |
40.8300 USDT |
| 2023-10-12 |
40.6948 USDT |
381.3160 COMP |
40.3900 USDT |
40.3600 USDT |
40.5000 USDT |
40.5600 USDT |
| 2023-10-11 |
41.0354 USDT |
1,055.4630 COMP |
41.1400 USDT |
40.6400 USDT |
40.9400 USDT |
40.9000 USDT |
| 2023-10-10 |
41.5386 USDT |
683.9000 COMP |
41.5800 USDT |
41.3300 USDT |
41.5900 USDT |
41.6800 USDT |
| 2023-10-09 |
43.2151 USDT |
595.9410 COMP |
41.4700 USDT |
41.2700 USDT |
41.4200 USDT |
41.3200 USDT |
| 2023-10-08 |
43.3690 USDT |
617.4370 COMP |
43.6000 USDT |
42.9900 USDT |
43.1900 USDT |
43.0900 USDT |
| 2023-10-07 |
44.1878 USDT |
713.3650 COMP |
44.2200 USDT |
43.6200 USDT |
43.8500 USDT |
43.6300 USDT |
| 2023-10-06 |
43.6023 USDT |
1,392.7620 COMP |
44.3500 USDT |
44.0900 USDT |
44.5100 USDT |
44.7800 USDT |
| 2023-10-05 |
43.7292 USDT |
1,011.6830 COMP |
43.0100 USDT |
42.4900 USDT |
42.6800 USDT |
42.6100 USDT |