Crypto exchange Bitfinex

Market Compound Coin (COMP) / USD

Identifier on Bitfinex: tCOMP:USD
123...2627
Date Price Volume Open Low High Close
2024-04-25 54.7740 USD 147.9619 COMP 56.7730 USD 54.7140 USD 57.4260 USD 54.7160 USD
2024-04-24 57.4780 USD 573.2773 COMP 59.5210 USD 56.7720 USD 61.0400 USD 57.4490 USD
2024-04-23 59.5877 USD 7.7063 COMP 59.7120 USD 58.7170 USD 60.1760 USD 59.6380 USD
2024-04-22 59.0875 USD 57.0384 COMP 58.8650 USD 58.4410 USD 60.7280 USD 59.9200 USD
2024-04-21 58.6570 USD 77.2138 COMP 58.9500 USD 58.0610 USD 59.7970 USD 58.3550 USD
2024-04-20 57.9666 USD 60.9330 COMP 54.7310 USD 54.4770 USD 59.0030 USD 58.7490 USD
2024-04-19 55.2805 USD 163.7154 COMP 53.7760 USD 49.8480 USD 55.8130 USD 55.2770 USD
2024-04-18 52.9805 USD 1,079.0750 COMP 52.0250 USD 51.0760 USD 54.0310 USD 53.7360 USD
2024-04-17 52.3431 USD 102.9241 COMP 53.6020 USD 50.3450 USD 53.8060 USD 50.5450 USD
2024-04-16 52.5352 USD 189.6901 COMP 52.7460 USD 50.8520 USD 53.9650 USD 53.6480 USD
2024-04-15 53.9914 USD 336.3441 COMP 54.6950 USD 52.5800 USD 56.3460 USD 53.2120 USD
2024-04-14 52.0373 USD 2,902.1474 COMP 50.6600 USD 49.0750 USD 54.6280 USD 53.3240 USD
2024-04-13 53.0213 USD 2,715.1298 COMP 59.4660 USD 43.6460 USD 63.7330 USD 46.3910 USD
2024-04-12 65.5476 USD 799.0324 COMP 70.0600 USD 52.9450 USD 72.0090 USD 55.6090 USD
2024-04-11 71.2297 USD 29.3083 COMP 71.1050 USD 69.7760 USD 72.1520 USD 70.1610 USD
2024-04-10 70.8643 USD 49.3957 COMP 73.1580 USD 68.4820 USD 73.2630 USD 71.7240 USD
2024-04-09 74.7826 USD 25.9625 COMP 76.1580 USD 72.9380 USD 76.4140 USD 72.9380 USD
2024-04-08 74.4625 USD 15.7493 COMP 73.2270 USD 72.4110 USD 76.5070 USD 76.1050 USD
2024-04-07 73.4099 USD 3.8794 COMP 72.4140 USD 72.4140 USD 74.0850 USD 73.7700 USD
2024-04-06 72.0249 USD 42.8068 COMP 71.2340 USD 71.2340 USD 73.2660 USD 72.6110 USD
2024-04-05 70.7359 USD 148.1133 COMP 71.8960 USD 68.9410 USD 72.5120 USD 71.8800 USD
2024-04-04 71.9978 USD 10.9280 COMP 69.4870 USD 68.1870 USD 74.2980 USD 72.9510 USD
2024-04-03 71.5559 USD 64.0753 COMP 70.5800 USD 68.9430 USD 72.0640 USD 69.1330 USD
2024-04-02 73.7734 USD 175.9714 COMP 75.6310 USD 68.5980 USD 75.7310 USD 70.1720 USD
2024-04-01 74.6731 USD 133.2521 COMP 79.4960 USD 70.2090 USD 80.5640 USD 74.6910 USD
2024-03-31 78.0226 USD 48.0341 COMP 76.4120 USD 76.4120 USD 79.6240 USD 79.0600 USD
2024-03-30 78.4114 USD 64.1419 COMP 79.6200 USD 76.9130 USD 79.6200 USD 77.4020 USD
2024-03-29 81.0671 USD 376.4920 COMP 78.9280 USD 77.9780 USD 81.7950 USD 79.0720 USD
2024-03-28 77.9326 USD 55.9919 COMP 77.4040 USD 76.3080 USD 79.4690 USD 79.2710 USD
2024-03-27 77.8519 USD 247.4780 COMP 78.5810 USD 75.9700 USD 80.1260 USD 75.9930 USD
2024-03-26 76.8580 USD 305.4415 COMP 77.3540 USD 72.2290 USD 80.2390 USD 79.0530 USD
2024-03-25 75.0278 USD 130.6229 COMP 72.8580 USD 72.8530 USD 77.8680 USD 77.5960 USD
2024-03-24 71.8025 USD 64.9679 COMP 70.8000 USD 70.5150 USD 72.5670 USD 72.0910 USD
2024-03-23 71.1103 USD 52.7527 COMP 70.4370 USD 69.9110 USD 71.9270 USD 71.3920 USD
2024-03-22 72.0478 USD 52.8945 COMP 74.7430 USD 68.7390 USD 75.4000 USD 69.9000 USD
2024-03-21 74.6802 USD 111.5597 COMP 74.1070 USD 72.4240 USD 76.3660 USD 73.9120 USD
2024-03-20 67.4785 USD 114.3887 COMP 66.9100 USD 63.8310 USD 70.3050 USD 70.3050 USD
2024-03-19 70.8369 USD 1,495.2290 COMP 75.0680 USD 67.0000 USD 75.4110 USD 70.2890 USD
2024-03-18 75.5540 USD 148.9247 COMP 79.1440 USD 74.0500 USD 80.8330 USD 74.8520 USD
2024-03-17 77.8655 USD 359.0395 COMP 77.4490 USD 73.3440 USD 80.5780 USD 80.1260 USD
2024-03-16 81.1146 USD 1,569.6154 COMP 82.3620 USD 74.7290 USD 83.4010 USD 76.9560 USD
2024-03-15 79.5188 USD 1,166.9779 COMP 89.0430 USD 77.3000 USD 89.7410 USD 81.6950 USD
2024-03-14 88.8536 USD 269.1289 COMP 90.4160 USD 83.4330 USD 91.2140 USD 89.3300 USD
2024-03-13 91.2898 USD 1,517.3837 COMP 87.6270 USD 86.8090 USD 96.0000 USD 90.5360 USD
2024-03-12 87.9950 USD 830.8309 COMP 92.7660 USD 83.3610 USD 93.4610 USD 86.5290 USD
2024-03-11 87.7940 USD 3,523.8091 COMP 87.4430 USD 81.6330 USD 92.0460 USD 92.0460 USD
2024-03-10 87.5689 USD 474.2741 COMP 90.7690 USD 85.2300 USD 92.2640 USD 86.7860 USD
2024-03-09 88.9617 USD 299.8474 COMP 86.2920 USD 86.0230 USD 93.4870 USD 90.4870 USD
2024-03-08 87.0481 USD 232.6457 COMP 89.5740 USD 82.8030 USD 90.2780 USD 86.1380 USD
2024-03-07 89.6885 USD 1,061.5736 COMP 89.2230 USD 86.2550 USD 90.1890 USD 88.8600 USD
123...2627