Identifier on Bibox: COMP_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-02 |
49.7855 USDT |
67,476.6095 COMP |
50.3400 USDT |
49.3200 USDT |
50.3400 USDT |
49.3300 USDT |
| 2025-03-01 |
50.3221 USDT |
217,527.8492 COMP |
50.8600 USDT |
48.9600 USDT |
51.8000 USDT |
49.5300 USDT |
| 2025-02-28 |
51.4350 USDT |
847,427.0544 COMP |
52.0100 USDT |
46.7100 USDT |
52.2600 USDT |
50.8600 USDT |
| 2025-02-27 |
51.1013 USDT |
111,160.7636 COMP |
50.7900 USDT |
50.2100 USDT |
52.4500 USDT |
52.3100 USDT |
| 2025-02-26 |
51.1000 USDT |
404,749.7016 COMP |
51.2600 USDT |
50.2100 USDT |
53.6200 USDT |
52.1100 USDT |
| 2025-02-25 |
51.3001 USDT |
385,895.3817 COMP |
50.4600 USDT |
48.0500 USDT |
51.9200 USDT |
50.0100 USDT |
| 2025-02-24 |
54.0397 USDT |
360,691.7252 COMP |
55.4400 USDT |
52.2200 USDT |
56.2200 USDT |
52.4400 USDT |
| 2025-02-23 |
56.0124 USDT |
415,274.7316 COMP |
56.3600 USDT |
53.9700 USDT |
57.3800 USDT |
55.5600 USDT |
| 2025-02-22 |
53.6198 USDT |
601,975.0722 COMP |
52.9200 USDT |
52.6300 USDT |
55.4800 USDT |
55.2700 USDT |
| 2025-02-21 |
55.6630 USDT |
519,884.8551 COMP |
55.1800 USDT |
54.0900 USDT |
59.1900 USDT |
54.1600 USDT |
| 2025-02-20 |
54.7044 USDT |
389,588.8074 COMP |
54.9000 USDT |
53.8400 USDT |
56.2300 USDT |
54.4700 USDT |
| 2025-02-19 |
54.1100 USDT |
639,022.8641 COMP |
52.9400 USDT |
52.0500 USDT |
55.6200 USDT |
54.2900 USDT |
| 2025-02-18 |
54.7922 USDT |
477,749.9686 COMP |
55.7800 USDT |
53.0300 USDT |
57.3400 USDT |
53.9200 USDT |
| 2025-02-17 |
55.9700 USDT |
675,515.8165 COMP |
56.2400 USDT |
53.5500 USDT |
57.6000 USDT |
55.7000 USDT |
| 2025-02-16 |
57.0499 USDT |
158,989.3614 COMP |
56.4300 USDT |
55.6800 USDT |
57.1300 USDT |
56.4000 USDT |
| 2025-02-15 |
57.5892 USDT |
651,575.3878 COMP |
58.4000 USDT |
56.1600 USDT |
59.5900 USDT |
56.7200 USDT |
| 2025-02-14 |
57.2550 USDT |
909,402.8569 COMP |
55.9900 USDT |
55.6600 USDT |
61.6900 USDT |
58.5200 USDT |
| 2025-02-13 |
57.1550 USDT |
948,863.4210 COMP |
58.1600 USDT |
55.0100 USDT |
59.6600 USDT |
56.1500 USDT |
| 2025-02-12 |
55.9696 USDT |
736,873.0203 COMP |
55.8300 USDT |
54.0900 USDT |
59.5600 USDT |
57.6100 USDT |
| 2025-02-11 |
57.4585 USDT |
642,360.4155 COMP |
54.4100 USDT |
54.1300 USDT |
61.5900 USDT |
58.1000 USDT |
| 2025-02-10 |
50.7663 USDT |
405,546.0066 COMP |
51.0300 USDT |
49.0200 USDT |
52.6200 USDT |
51.8300 USDT |
| 2025-02-09 |
50.5723 USDT |
51,465.3518 COMP |
50.7200 USDT |
50.1900 USDT |
51.8800 USDT |
50.9100 USDT |
| 2025-02-08 |
50.4491 USDT |
245,163.3794 COMP |
50.9600 USDT |
50.0600 USDT |
51.9400 USDT |
50.9200 USDT |
| 2025-02-07 |
49.8808 USDT |
1,036,273.9532 COMP |
48.5000 USDT |
47.8300 USDT |
53.7300 USDT |
48.8300 USDT |
| 2025-02-06 |
51.0647 USDT |
445,510.2307 COMP |
49.8400 USDT |
49.2600 USDT |
51.9500 USDT |
50.8400 USDT |
| 2025-02-05 |
52.6499 USDT |
821,009.6948 COMP |
53.2000 USDT |
50.2500 USDT |
53.7600 USDT |
50.5700 USDT |
| 2025-02-04 |
53.4102 USDT |
1,631,249.9045 COMP |
57.2600 USDT |
50.5700 USDT |
58.4000 USDT |
51.9300 USDT |
| 2025-02-03 |
51.3267 USDT |
1,514,980.5691 COMP |
55.7100 USDT |
41.6600 USDT |
56.1800 USDT |
51.1700 USDT |
| 2025-02-02 |
64.3759 USDT |
206,454.6160 COMP |
64.0300 USDT |
61.7500 USDT |
65.7900 USDT |
62.3900 USDT |
| 2025-02-01 |
68.5026 USDT |
195,038.3101 COMP |
69.7900 USDT |
65.0100 USDT |
71.2100 USDT |
65.0900 USDT |
| 2025-01-31 |
70.3271 USDT |
33,131.8808 COMP |
70.2800 USDT |
68.7500 USDT |
70.6800 USDT |
69.3500 USDT |
| 2025-01-30 |
69.3144 USDT |
67,967.2408 COMP |
68.6900 USDT |
67.8300 USDT |
70.9100 USDT |
69.0700 USDT |
| 2025-01-29 |
68.0300 USDT |
351,041.1341 COMP |
67.2800 USDT |
66.8000 USDT |
71.5400 USDT |
68.7800 USDT |
| 2025-01-28 |
68.1387 USDT |
61,675.9739 COMP |
70.7100 USDT |
70.1700 USDT |
72.7000 USDT |
70.5300 USDT |
| 2025-01-27 |
68.5745 USDT |
481,383.4671 COMP |
72.4300 USDT |
65.0200 USDT |
74.0500 USDT |
70.2100 USDT |
| 2025-01-26 |
75.0722 USDT |
92,564.5283 COMP |
74.8400 USDT |
74.4600 USDT |
77.9200 USDT |
75.7000 USDT |
| 2025-01-25 |
76.3200 USDT |
109,181.9641 COMP |
76.0100 USDT |
73.0500 USDT |
77.1600 USDT |
73.4300 USDT |
| 2025-01-24 |
76.9281 USDT |
258,191.4339 COMP |
77.2500 USDT |
74.4800 USDT |
79.8000 USDT |
77.1600 USDT |
| 2025-01-23 |
76.6900 USDT |
194,704.5437 COMP |
76.0800 USDT |
74.5700 USDT |
79.1400 USDT |
76.0100 USDT |
| 2025-01-22 |
78.2407 USDT |
122,214.4671 COMP |
79.9800 USDT |
75.6200 USDT |
80.5200 USDT |
75.7500 USDT |
| 2025-01-21 |
79.9678 USDT |
239,766.3324 COMP |
82.0100 USDT |
77.2700 USDT |
82.3000 USDT |
80.2800 USDT |
| 2025-01-20 |
81.0300 USDT |
102,818.5875 COMP |
80.0500 USDT |
77.9400 USDT |
88.5800 USDT |
82.0100 USDT |
| 2025-01-19 |
83.6039 USDT |
29,457.4202 COMP |
83.9800 USDT |
77.8900 USDT |
88.5200 USDT |
86.4400 USDT |
| 2025-01-18 |
84.9562 USDT |
36,254.3746 COMP |
89.5000 USDT |
81.9400 USDT |
90.0600 USDT |
82.1300 USDT |
| 2025-01-17 |
85.9025 USDT |
13,928.1633 COMP |
80.2800 USDT |
80.1900 USDT |
91.7200 USDT |
90.4700 USDT |
| 2025-01-16 |
82.2502 USDT |
17,275.7829 COMP |
83.1900 USDT |
79.9900 USDT |
84.0900 USDT |
82.4700 USDT |
| 2025-01-15 |
78.9051 USDT |
48,522.6043 COMP |
76.3600 USDT |
75.4300 USDT |
84.6200 USDT |
82.8400 USDT |
| 2025-01-14 |
74.2022 USDT |
68,202.4118 COMP |
72.8300 USDT |
72.2600 USDT |
76.8200 USDT |
76.4000 USDT |
| 2025-01-13 |
73.3491 USDT |
86,290.3334 COMP |
77.1600 USDT |
68.9400 USDT |
79.3200 USDT |
73.9200 USDT |
| 2025-01-12 |
78.7040 USDT |
52,260.1936 COMP |
79.5600 USDT |
77.2700 USDT |
80.3900 USDT |
77.7700 USDT |