Crypto exchange Bitfinex

Market Compound Coin (COMP) / USD

Identifier on Bitfinex: tCOMP:USD
Date Price Volume Open Low High Close
2020-10-23 102.8001 USD 391.8494 COMP 102.4300 USD 99.8300 USD 106.3700 USD 102.9500 USD
2020-10-22 101.8600 USD 666.5625 COMP 95.6830 USD 95.6830 USD 102.5900 USD 102.3300 USD
2020-10-21 95.2495 USD 1,871.6764 COMP 94.6130 USD 92.9940 USD 99.8820 USD 95.6280 USD
2020-10-20 94.9595 USD 1,454.6995 COMP 102.8100 USD 92.9070 USD 102.8100 USD 94.8900 USD
2020-10-19 102.8250 USD 1,004.3280 COMP 104.8500 USD 101.7400 USD 105.7700 USD 102.9200 USD
2020-10-18 104.7501 USD 405.3833 COMP 103.0100 USD 102.8400 USD 107.7500 USD 104.8500 USD
2020-10-17 103.4398 USD 533.1653 COMP 103.4600 USD 101.7700 USD 105.7800 USD 103.2700 USD
2020-10-16 103.3653 USD 874.2044 COMP 106.5600 USD 100.0000 USD 106.9700 USD 103.2700 USD
2020-10-15 106.8200 USD 830.6665 COMP 107.5200 USD 104.9700 USD 109.7900 USD 106.9500 USD
2020-10-14 108.1815 USD 773.6531 COMP 114.1000 USD 105.6100 USD 115.4700 USD 107.7500 USD
2020-10-13 114.0800 USD 498.4567 COMP 117.2900 USD 111.9900 USD 118.9300 USD 114.0600 USD
2020-10-12 117.6500 USD 1,194.9537 COMP 116.5800 USD 112.9200 USD 120.8400 USD 117.0900 USD
2020-10-11 115.6601 USD 766.6710 COMP 114.0200 USD 111.5700 USD 117.0400 USD 115.7000 USD
2020-10-10 114.1698 USD 1,735.9018 COMP 115.7800 USD 113.1100 USD 119.1700 USD 113.8700 USD
2020-10-09 115.5459 USD 2,473.2541 COMP 108.0900 USD 103.9000 USD 117.7700 USD 115.9200 USD
2020-10-08 107.5063 USD 1,938.8799 COMP 108.9900 USD 103.0200 USD 113.7900 USD 108.2700 USD
2020-10-07 110.1140 USD 2,794.9250 COMP 105.3300 USD 101.9400 USD 111.7700 USD 110.8300 USD
2020-10-06 105.1700 USD 1,734.2836 COMP 122.1400 USD 102.0900 USD 123.2600 USD 105.7200 USD
2020-10-05 122.0850 USD 401.5780 COMP 120.0500 USD 117.7700 USD 124.4300 USD 122.1000 USD
2020-10-04 120.0800 USD 1,223.6605 COMP 120.3800 USD 117.5600 USD 122.6700 USD 119.7900 USD
2020-10-03 122.1770 USD 759.1652 COMP 120.5900 USD 120.1700 USD 125.5700 USD 121.4900 USD
2020-10-02 120.4650 USD 2,712.9425 COMP 129.2600 USD 116.8500 USD 131.0300 USD 120.4500 USD
2020-10-01 129.2850 USD 1,946.7857 COMP 133.9600 USD 125.4800 USD 140.2900 USD 129.1700 USD
2020-09-30 133.6135 USD 302.3550 COMP 134.9500 USD 130.5200 USD 135.9100 USD 133.2300 USD
2020-09-29 132.8100 USD 366.5803 COMP 132.6900 USD 128.1200 USD 134.7000 USD 132.8500 USD
2020-09-28 131.1251 USD 562.6676 COMP 140.4900 USD 131.0100 USD 141.6200 USD 131.8000 USD
2020-09-27 138.7408 USD 116.7791 COMP 146.5600 USD 136.0800 USD 146.5900 USD 138.8600 USD
2020-09-26 144.6700 USD 199.1041 COMP 139.4600 USD 137.5800 USD 147.0400 USD 142.9000 USD
2020-09-25 140.1800 USD 218.6820 COMP 139.1100 USD 134.3300 USD 143.5000 USD 140.3700 USD
2020-09-24 139.0350 USD 296.0186 COMP 126.7000 USD 126.6900 USD 141.0500 USD 138.9800 USD
2020-09-23 128.2200 USD 224.1944 COMP 144.5100 USD 126.3200 USD 146.7100 USD 127.4000 USD
2020-09-22 144.4551 USD 361.7662 COMP 129.0100 USD 127.8600 USD 145.9100 USD 143.9500 USD
2020-09-21 130.0200 USD 869.5322 COMP 144.7000 USD 125.6000 USD 145.3300 USD 130.2900 USD
2020-09-20 145.0750 USD 45.2568 COMP 152.1900 USD 141.2000 USD 152.6800 USD 144.8200 USD
2020-09-19 152.4469 USD 57.3032 COMP 153.0500 USD 151.5300 USD 155.8300 USD 152.3800 USD
2020-09-18 153.1650 USD 147.5613 COMP 159.6100 USD 152.0300 USD 167.4200 USD 153.5700 USD
2020-09-17 159.2650 USD 128.5158 COMP 153.0100 USD 148.2400 USD 159.4500 USD 158.9800 USD
2020-09-16 153.5000 USD 487.9167 COMP 151.7700 USD 149.0000 USD 155.0700 USD 153.5900 USD
2020-09-15 154.9150 USD 152.8608 COMP 166.5300 USD 152.9300 USD 169.4300 USD 154.5000 USD
2020-09-14 165.8000 USD 325.9006 COMP 163.4300 USD 160.1900 USD 170.3700 USD 165.9500 USD
2020-09-13 164.8400 USD 394.6576 COMP 179.0400 USD 163.0600 USD 184.8200 USD 165.3600 USD
2020-09-12 178.2540 USD 413.3715 COMP 172.9900 USD 170.5300 USD 179.6500 USD 179.6200 USD
2020-09-11 173.8150 USD 595.0691 COMP 174.6700 USD 161.6800 USD 176.5900 USD 173.7400 USD
2020-09-10 171.5750 USD 322.3820 COMP 177.9300 USD 171.4800 USD 186.2500 USD 171.7000 USD
2020-09-09 177.1950 USD 488.1877 COMP 175.4300 USD 167.8100 USD 184.9300 USD 176.1400 USD
2020-09-08 173.5050 USD 166.1400 COMP 183.5000 USD 168.6800 USD 189.8600 USD 174.8200 USD
2020-09-07 179.4550 USD 364.8319 COMP 175.0500 USD 154.4600 USD 179.7800 USD 179.6100 USD
2020-09-06 173.9000 USD 306.8715 COMP 158.2300 USD 147.1000 USD 176.8700 USD 168.0300 USD
2020-09-05 158.5250 USD 180.0027 COMP 189.3600 USD 150.4400 USD 197.4700 USD 158.6000 USD
2020-09-04 188.4850 USD 936.3230 COMP 183.0100 USD 181.7100 USD 206.3900 USD 189.0200 USD