Crypto exchange Bitfinex

Market Compound Coin (COMP) / USD

Identifier on Bitfinex: tCOMP:USD
Date Price Volume Open Low High Close
2021-04-22 551.0547 USD 1,760.1606 COMP 493.3500 USD 488.9500 USD 595.5000 USD 547.4000 USD
2021-04-21 490.0181 USD 1,032.0910 COMP 485.4600 USD 446.5600 USD 507.7000 USD 495.2700 USD
2021-04-20 453.7801 USD 1,218.0271 COMP 478.4300 USD 424.8100 USD 498.3000 USD 482.4000 USD
2021-04-19 461.8630 USD 876.5657 COMP 489.0600 USD 433.0800 USD 514.7300 USD 485.8900 USD
2021-04-18 489.7850 USD 2,007.9663 COMP 536.3100 USD 414.9300 USD 538.0800 USD 489.0300 USD
2021-04-17 570.5409 USD 561.0489 COMP 564.7800 USD 532.8100 USD 593.5000 USD 553.3700 USD
2021-04-16 581.6015 USD 2,397.1643 COMP 563.3200 USD 542.2600 USD 612.0000 USD 565.1700 USD
2021-04-15 454.5944 USD 3,063.3045 COMP 486.0900 USD 0.2134 USD 592.1200 USD 565.3500 USD
2021-04-14 481.3000 USD 2,271.1658 COMP 484.9500 USD 450.1000 USD 495.6600 USD 480.5500 USD
2021-04-13 467.3639 USD 1,282.3288 COMP 468.1700 USD 444.4300 USD 484.6800 USD 480.7200 USD
2021-04-12 447.2569 USD 916.2928 COMP 459.5300 USD 435.6700 USD 471.4300 USD 463.2800 USD
2021-04-11 450.3354 USD 371.8883 COMP 451.6200 USD 439.0700 USD 461.4600 USD 459.4600 USD
2021-04-10 451.3887 USD 487.2237 COMP 453.1800 USD 435.6700 USD 461.7100 USD 449.5000 USD
2021-04-09 458.6483 USD 855.7879 COMP 456.0200 USD 448.0500 USD 467.0400 USD 454.1500 USD
2021-04-08 453.2300 USD 350.6373 COMP 441.4800 USD 438.2500 USD 476.9800 USD 453.4700 USD
2021-04-07 459.2703 USD 974.8032 COMP 482.9800 USD 435.2200 USD 494.8700 USD 452.5900 USD
2021-04-06 499.2755 USD 648.2730 COMP 513.5100 USD 476.6000 USD 526.1000 USD 484.9100 USD
2021-04-05 510.3400 USD 612.5833 COMP 553.2800 USD 503.7400 USD 554.2600 USD 510.4500 USD
2021-04-04 525.8091 USD 427.6454 COMP 477.2900 USD 470.2100 USD 561.9500 USD 557.5800 USD
2021-04-03 484.2702 USD 339.8914 COMP 486.3200 USD 466.5200 USD 499.0000 USD 481.6700 USD
2021-04-02 458.9415 USD 741.2887 COMP 450.4900 USD 446.9500 USD 475.3500 USD 474.6900 USD
2021-04-01 444.5500 USD 1,218.4479 COMP 403.0100 USD 400.5800 USD 463.2800 USD 453.0700 USD
2021-03-31 392.5304 USD 250.7629 COMP 402.7500 USD 382.8700 USD 405.3700 USD 400.0300 USD
2021-03-30 408.9774 USD 247.9425 COMP 410.3500 USD 399.5600 USD 421.8900 USD 402.7400 USD
2021-03-29 384.6377 USD 227.0031 COMP 361.4500 USD 358.3600 USD 404.7100 USD 404.1400 USD
2021-03-28 367.0962 USD 139.2794 COMP 362.7500 USD 356.0000 USD 372.2800 USD 361.4400 USD
2021-03-27 362.0540 USD 178.1134 COMP 369.5100 USD 351.5200 USD 372.8700 USD 365.9900 USD
2021-03-26 371.8679 USD 98.6657 COMP 361.7600 USD 361.7500 USD 377.9000 USD 373.6600 USD
2021-03-25 349.1431 USD 193.7869 COMP 344.3000 USD 332.2600 USD 368.5600 USD 359.4100 USD
2021-03-24 369.2916 USD 205.4518 COMP 359.5400 USD 335.8300 USD 386.5600 USD 347.6600 USD
2021-03-23 382.3953 USD 362.5562 COMP 379.7100 USD 360.1900 USD 394.7200 USD 360.1900 USD
2021-03-22 393.7372 USD 968.0599 COMP 403.5600 USD 373.8300 USD 417.7800 USD 379.4000 USD
2021-03-21 412.9944 USD 613.8051 COMP 408.7200 USD 404.0000 USD 426.1700 USD 404.0000 USD
2021-03-20 431.0614 USD 198.8392 COMP 442.5800 USD 421.2500 USD 446.0700 USD 423.2300 USD
2021-03-19 434.1393 USD 205.3136 COMP 428.8500 USD 420.6200 USD 444.3900 USD 438.6600 USD
2021-03-18 439.0821 USD 146.5207 COMP 435.7100 USD 430.1000 USD 450.7100 USD 435.0900 USD
2021-03-17 428.3346 USD 736.5843 COMP 433.0600 USD 419.7500 USD 438.3000 USD 437.5300 USD
2021-03-16 429.9250 USD 950.9929 COMP 432.6400 USD 418.7200 USD 441.6700 USD 430.0700 USD
2021-03-15 434.5589 USD 1,729.7745 COMP 439.0800 USD 421.2300 USD 450.8500 USD 436.7300 USD
2021-03-14 444.3900 USD 1,930.9650 COMP 465.3700 USD 436.1100 USD 470.7700 USD 443.7800 USD
2021-03-13 443.3868 USD 1,237.5265 COMP 432.2900 USD 413.8100 USD 466.5600 USD 466.4300 USD
2021-03-12 452.9541 USD 1,650.5271 COMP 466.0800 USD 427.8700 USD 467.7400 USD 435.6800 USD
2021-03-11 468.8273 USD 1,672.8957 COMP 460.9400 USD 451.3500 USD 477.9700 USD 467.1400 USD
2021-03-10 480.3995 USD 2,495.6348 COMP 501.7700 USD 451.2400 USD 505.5000 USD 462.1000 USD
2021-03-09 487.6560 USD 2,173.6409 COMP 477.5600 USD 472.2100 USD 503.7400 USD 503.7400 USD
2021-03-08 473.9964 USD 2,571.6028 COMP 491.2900 USD 462.8100 USD 491.4300 USD 471.3900 USD
2021-03-07 485.2600 USD 1,376.9365 COMP 491.2700 USD 470.4200 USD 494.9500 USD 485.3700 USD
2021-03-06 490.6753 USD 2,970.6343 COMP 477.1100 USD 469.8200 USD 512.8900 USD 494.9600 USD
2021-03-05 458.9006 USD 1,834.1053 COMP 469.8100 USD 445.1700 USD 484.7500 USD 479.0500 USD
2021-03-04 479.3005 USD 2,448.6110 COMP 492.4400 USD 456.8500 USD 504.1600 USD 469.3800 USD