Identifier on Bitfinex: tCOMP:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
38.8322 USD |
87.6705 COMP |
38.7710 USD |
38.5840 USD |
39.5030 USD |
39.4340 USD |
| 2025-03-29 |
40.3394 USD |
114.7055 COMP |
41.1060 USD |
39.8890 USD |
41.2630 USD |
39.8890 USD |
| 2025-03-28 |
40.4928 USD |
465.3885 COMP |
44.0190 USD |
39.8140 USD |
44.0820 USD |
39.8520 USD |
| 2025-03-27 |
45.1127 USD |
24.4278 COMP |
45.0380 USD |
44.2000 USD |
45.6090 USD |
44.2880 USD |
| 2025-03-26 |
45.3781 USD |
61.8777 COMP |
44.5710 USD |
44.0040 USD |
45.6480 USD |
44.9090 USD |
| 2025-03-25 |
44.5545 USD |
48.6996 COMP |
44.7050 USD |
44.2090 USD |
44.8980 USD |
44.2870 USD |
| 2025-03-24 |
44.3933 USD |
447.4013 COMP |
43.1190 USD |
42.6510 USD |
44.7160 USD |
44.3100 USD |
| 2025-03-23 |
42.6170 USD |
0.9086 COMP |
43.1670 USD |
43.1670 USD |
43.1720 USD |
43.1720 USD |
| 2025-03-22 |
42.9094 USD |
5.6881 COMP |
41.7300 USD |
41.7300 USD |
43.4930 USD |
42.8340 USD |
| 2025-03-21 |
42.0558 USD |
38.5641 COMP |
43.0510 USD |
41.6980 USD |
43.0510 USD |
41.7870 USD |
| 2025-03-20 |
43.4856 USD |
365.8347 COMP |
44.3230 USD |
42.3150 USD |
44.3340 USD |
42.7250 USD |
| 2025-03-19 |
43.5999 USD |
213.2183 COMP |
43.4050 USD |
43.0470 USD |
44.1300 USD |
43.7850 USD |
| 2025-03-18 |
42.9189 USD |
1,740.9336 COMP |
43.4570 USD |
42.3790 USD |
43.4960 USD |
43.1300 USD |
| 2025-03-17 |
43.8354 USD |
1,387.6604 COMP |
42.3010 USD |
42.3010 USD |
44.0140 USD |
43.5280 USD |
| 2025-03-16 |
42.1031 USD |
134.0087 COMP |
42.2800 USD |
40.7990 USD |
42.6520 USD |
42.2420 USD |
| 2025-03-15 |
42.1771 USD |
130.4789 COMP |
41.6540 USD |
40.7870 USD |
43.4880 USD |
43.1810 USD |
| 2025-03-14 |
40.4646 USD |
185.7039 COMP |
40.0990 USD |
39.9880 USD |
40.9500 USD |
40.9500 USD |
| 2025-03-13 |
40.6822 USD |
481.0564 COMP |
42.1940 USD |
39.0000 USD |
42.5930 USD |
39.3290 USD |
| 2025-03-12 |
40.5154 USD |
803.0298 COMP |
40.4230 USD |
39.1810 USD |
42.3780 USD |
42.3680 USD |
| 2025-03-11 |
40.6635 USD |
1,975.0445 COMP |
41.2410 USD |
37.9540 USD |
41.2410 USD |
40.2810 USD |
| 2025-03-10 |
43.7729 USD |
26.8010 COMP |
43.5020 USD |
42.4140 USD |
45.6530 USD |
42.6610 USD |
| 2025-03-09 |
45.6641 USD |
300.1299 COMP |
48.8790 USD |
43.1900 USD |
48.8790 USD |
43.6880 USD |
| 2025-03-08 |
50.1334 USD |
46.6273 COMP |
50.8060 USD |
49.1960 USD |
50.8060 USD |
50.0150 USD |
| 2025-03-07 |
50.6080 USD |
81.9832 COMP |
47.6050 USD |
47.0000 USD |
52.6370 USD |
51.0820 USD |
| 2025-03-06 |
51.4393 USD |
374.9850 COMP |
52.2420 USD |
48.3200 USD |
52.3120 USD |
49.1440 USD |
| 2025-03-05 |
51.4360 USD |
23.2766 COMP |
49.5210 USD |
49.5210 USD |
52.0000 USD |
51.4010 USD |
| 2025-03-04 |
45.6681 USD |
1,403.0485 COMP |
46.8910 USD |
43.1510 USD |
49.5220 USD |
49.4230 USD |
| 2025-03-03 |
49.3410 USD |
483.1270 COMP |
53.9580 USD |
46.9990 USD |
54.2480 USD |
47.3440 USD |
| 2025-03-02 |
52.5932 USD |
193.4254 COMP |
50.0360 USD |
49.0000 USD |
55.3560 USD |
54.7280 USD |
| 2025-03-01 |
50.8439 USD |
56.4377 COMP |
51.2590 USD |
49.8240 USD |
51.6380 USD |
50.2390 USD |
| 2025-02-28 |
49.0127 USD |
556.4152 COMP |
50.5440 USD |
47.0210 USD |
51.0720 USD |
50.7400 USD |
| 2025-02-27 |
51.9318 USD |
10.9718 COMP |
51.0630 USD |
51.0630 USD |
52.5480 USD |
52.4100 USD |
| 2025-02-26 |
50.8155 USD |
255.6622 COMP |
51.3620 USD |
49.7560 USD |
52.9240 USD |
51.4020 USD |
| 2025-02-25 |
49.1923 USD |
2,929.0308 COMP |
50.0940 USD |
48.4250 USD |
51.0890 USD |
49.5930 USD |
| 2025-02-24 |
53.3385 USD |
109.0703 COMP |
54.2950 USD |
51.8220 USD |
54.5750 USD |
51.8220 USD |
| 2025-02-23 |
55.2634 USD |
3,113.9317 COMP |
56.1660 USD |
54.1860 USD |
56.9260 USD |
54.9260 USD |
| 2025-02-22 |
56.5915 USD |
1,035.8710 COMP |
53.5760 USD |
53.5760 USD |
57.2560 USD |
56.7010 USD |
| 2025-02-21 |
55.6933 USD |
995.3321 COMP |
55.2720 USD |
52.0100 USD |
57.6320 USD |
52.5980 USD |
| 2025-02-20 |
54.0869 USD |
1,662.9566 COMP |
54.8680 USD |
53.7560 USD |
55.8720 USD |
54.1330 USD |
| 2025-02-19 |
53.4428 USD |
2,426.9977 COMP |
52.9910 USD |
52.3620 USD |
55.2370 USD |
54.7670 USD |
| 2025-02-18 |
53.3779 USD |
794.4469 COMP |
55.4020 USD |
51.9030 USD |
55.4110 USD |
52.5150 USD |
| 2025-02-17 |
55.6949 USD |
508.8536 COMP |
55.2030 USD |
54.0000 USD |
57.3560 USD |
55.9850 USD |
| 2025-02-16 |
56.3692 USD |
647.2202 COMP |
56.4000 USD |
55.5030 USD |
57.3020 USD |
55.6040 USD |
| 2025-02-15 |
57.3000 USD |
40.7203 COMP |
58.1370 USD |
56.8840 USD |
58.2070 USD |
56.9500 USD |
| 2025-02-14 |
57.0028 USD |
1,672.2415 COMP |
56.1650 USD |
56.0600 USD |
58.2620 USD |
57.3690 USD |
| 2025-02-13 |
56.7329 USD |
227.0968 COMP |
58.3330 USD |
55.8960 USD |
58.5000 USD |
55.9500 USD |
| 2025-02-12 |
57.8153 USD |
694.1820 COMP |
56.2380 USD |
54.3490 USD |
59.6380 USD |
58.5470 USD |
| 2025-02-11 |
58.7324 USD |
418.4527 COMP |
55.0000 USD |
55.0000 USD |
59.4360 USD |
55.3140 USD |
| 2025-02-10 |
53.4063 USD |
151.2467 COMP |
51.3840 USD |
51.1290 USD |
54.5240 USD |
54.5240 USD |
| 2025-02-09 |
51.2930 USD |
1,163.0595 COMP |
51.6260 USD |
48.7380 USD |
52.6910 USD |
50.4390 USD |