Crypto exchange Bit-Z

Market Compound Coin (COMP) / Tether (USDT)

Identifier on Bit-Z: comp_usdt
Date Price Volume Open Low High Close
2020-10-27 112.7650 USDT 46,164.6797 COMP 109.9200 USDT 107.9859 USDT 120.5839 USDT 115.6100 USDT
2020-10-26 105.1512 USDT 44,068.7317 COMP 100.9001 USDT 97.6628 USDT 113.8642 USDT 109.4022 USDT
2020-10-25 102.3931 USDT 29,482.7148 COMP 103.1871 USDT 98.5415 USDT 104.9719 USDT 101.5991 USDT
2020-10-24 104.7425 USDT 27,136.9760 COMP 105.5451 USDT 101.5699 USDT 107.9327 USDT 103.9399 USDT
2020-10-23 104.5706 USDT 29,271.7549 COMP 103.2415 USDT 100.8085 USDT 107.4493 USDT 105.8996 USDT
2020-10-22 100.8979 USDT 30,915.2335 COMP 98.4907 USDT 98.3168 USDT 106.6456 USDT 103.3051 USDT
2020-10-21 98.5155 USDT 32,547.3955 COMP 98.1099 USDT 94.6575 USDT 100.7698 USDT 98.9211 USDT
2020-10-20 96.6538 USDT 30,624.8793 COMP 95.1426 USDT 92.5865 USDT 98.6032 USDT 98.1649 USDT
2020-10-19 99.4199 USDT 29,482.9692 COMP 104.7899 USDT 93.2200 USDT 106.8372 USDT 94.0499 USDT
2020-10-18 104.8331 USDT 26,936.2968 COMP 103.7326 USDT 100.3748 USDT 106.7522 USDT 105.9336 USDT
2020-10-17 103.2335 USDT 27,940.2344 COMP 101.6570 USDT 100.4651 USDT 108.9918 USDT 104.8100 USDT
2020-10-16 103.7860 USDT 25,133.5857 COMP 104.3070 USDT 101.2805 USDT 106.9524 USDT 103.2649 USDT
2020-10-15 103.9480 USDT 32,087.9110 COMP 106.3652 USDT 98.4243 USDT 109.5188 USDT 101.5308 USDT
2020-10-14 107.3112 USDT 32,043.7446 COMP 107.4824 USDT 103.5640 USDT 110.9206 USDT 107.1400 USDT
2020-10-13 111.3951 USDT 27,434.6869 COMP 113.8751 USDT 107.9169 USDT 116.7460 USDT 108.9150 USDT
2020-10-12 114.3264 USDT 31,212.8688 COMP 114.8329 USDT 112.9066 USDT 122.0571 USDT 113.8199 USDT
2020-10-11 115.8316 USDT 26,127.7444 COMP 114.9881 USDT 112.9066 USDT 118.3089 USDT 116.6750 USDT
2020-10-10 115.1301 USDT 28,501.7837 COMP 116.4851 USDT 110.1016 USDT 118.1027 USDT 113.7750 USDT
2020-10-09 115.5093 USDT 40,963.2405 COMP 115.6694 USDT 110.0251 USDT 120.8246 USDT 115.3491 USDT
2020-10-08 112.6725 USDT 45,147.4718 COMP 111.0949 USDT 103.3218 USDT 118.3685 USDT 114.2500 USDT
2020-10-07 106.7736 USDT 49,044.8697 COMP 103.8672 USDT 102.0443 USDT 113.4047 USDT 109.6799 USDT
2020-10-06 106.2007 USDT 52,691.9495 COMP 108.9451 USDT 101.1968 USDT 110.1793 USDT 103.4562 USDT
2020-10-05 116.5826 USDT 37,783.5286 COMP 123.8467 USDT 102.0541 USDT 124.7423 USDT 109.3185 USDT
2020-10-04 120.8103 USDT 31,312.7220 COMP 117.6756 USDT 116.8056 USDT 124.4348 USDT 123.9450 USDT
2020-10-03 120.9429 USDT 23,880.8331 COMP 122.9501 USDT 118.2476 USDT 125.2166 USDT 118.9357 USDT
2020-10-02 121.2668 USDT 25,952.7581 COMP 119.9544 USDT 117.1840 USDT 125.7619 USDT 122.5792 USDT
2020-10-01 127.5418 USDT 39,030.0112 COMP 133.8435 USDT 116.4499 USDT 134.4422 USDT 121.2400 USDT
2020-09-30 133.7266 USDT 24,804.0866 COMP 133.7118 USDT 130.8353 USDT 140.2601 USDT 133.7414 USDT
2020-09-29 131.5113 USDT 28,976.8762 COMP 129.6674 USDT 127.4906 USDT 136.5565 USDT 133.3551 USDT
2020-09-28 133.4661 USDT 24,568.6837 COMP 136.5279 USDT 128.5791 USDT 140.1970 USDT 130.4043 USDT
2020-09-27 138.5291 USDT 24,037.8541 COMP 139.3877 USDT 130.6586 USDT 141.6923 USDT 137.6705 USDT
2020-09-26 142.2844 USDT 21,350.3681 COMP 144.8947 USDT 135.2594 USDT 147.9331 USDT 139.6741 USDT
2020-09-25 140.3851 USDT 24,316.0913 COMP 136.4050 USDT 136.4050 USDT 147.6577 USDT 144.3651 USDT
2020-09-24 136.9024 USDT 24,345.7575 COMP 138.4799 USDT 132.8707 USDT 141.2047 USDT 135.3249 USDT
2020-09-23 138.3219 USDT 29,243.2308 COMP 137.9438 USDT 123.9942 USDT 139.9680 USDT 138.6999 USDT
2020-09-22 139.6079 USDT 29,019.8726 COMP 139.9946 USDT 136.4645 USDT 147.2386 USDT 139.2211 USDT
2020-09-21 133.8883 USDT 29,349.6510 COMP 127.7900 USDT 125.7252 USDT 143.3475 USDT 139.9865 USDT
2020-09-20 136.3338 USDT 31,322.5148 COMP 145.0976 USDT 124.1944 USDT 146.1879 USDT 127.5699 USDT
2020-09-19 148.4305 USDT 24,426.7603 COMP 151.7773 USDT 144.8948 USDT 156.4852 USDT 145.0836 USDT
2020-09-18 154.4806 USDT 24,443.7080 COMP 156.8060 USDT 150.7579 USDT 158.0232 USDT 152.1551 USDT
2020-09-17 154.5375 USDT 30,933.5793 COMP 151.5149 USDT 146.9916 USDT 168.1181 USDT 157.5600 USDT
2020-09-16 152.0600 USDT 26,688.4853 COMP 152.5350 USDT 147.0483 USDT 159.7298 USDT 151.5850 USDT
2020-09-15 155.7688 USDT 23,941.7632 COMP 159.3126 USDT 147.0296 USDT 161.4155 USDT 152.2249 USDT
2020-09-14 164.1682 USDT 23,930.0945 COMP 170.3614 USDT 155.7427 USDT 170.5769 USDT 157.9749 USDT
2020-09-13 167.2604 USDT 27,761.3860 COMP 164.4808 USDT 158.8098 USDT 170.9422 USDT 170.0400 USDT
2020-09-12 170.7001 USDT 25,590.1444 COMP 173.1101 USDT 167.8446 USDT 185.2220 USDT 168.2901 USDT
2020-09-11 173.8047 USDT 23,890.8922 COMP 174.4644 USDT 169.0954 USDT 177.5603 USDT 173.1449 USDT
2020-09-10 176.9051 USDT 27,788.4563 COMP 179.0400 USDT 160.7575 USDT 179.8982 USDT 174.7701 USDT
2020-09-09 178.8404 USDT 27,411.4017 COMP 178.9161 USDT 175.3058 USDT 186.7616 USDT 178.7647 USDT
2020-09-08 175.1550 USDT 25,257.8232 COMP 172.0500 USDT 167.1117 USDT 180.5664 USDT 178.2600 USDT