Identifier on Bitfinex: tCOMP:UST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
33.3033 USDT |
215.0341 COMP |
34.1760 USDT |
32.0540 USDT |
34.2260 USDT |
32.2970 USDT |
| 2025-12-04 |
34.7371 USDT |
0.6420 COMP |
34.7350 USDT |
34.7350 USDT |
34.7670 USDT |
34.7670 USDT |
| 2025-12-03 |
34.9479 USDT |
82.9718 COMP |
34.5250 USDT |
34.5250 USDT |
36.2140 USDT |
35.1160 USDT |
| 2025-12-02 |
42.4516 USDT |
55.6051 COMP |
33.8690 USDT |
32.7830 USDT |
49.0000 USDT |
49.0000 USDT |
| 2025-12-01 |
34.7401 USDT |
335.2986 COMP |
33.4200 USDT |
33.0560 USDT |
35.2660 USDT |
35.1460 USDT |
| 2025-11-30 |
33.6699 USDT |
445.3508 COMP |
31.4980 USDT |
31.4980 USDT |
35.6170 USDT |
34.5170 USDT |
| 2025-11-29 |
32.5683 USDT |
418.5866 COMP |
32.7890 USDT |
31.4930 USDT |
32.7890 USDT |
31.4930 USDT |
| 2025-11-28 |
32.0961 USDT |
927.8837 COMP |
30.0180 USDT |
29.9740 USDT |
34.6450 USDT |
33.4340 USDT |
| 2025-11-27 |
30.6488 USDT |
141.6065 COMP |
30.5640 USDT |
30.5640 USDT |
30.7480 USDT |
30.5900 USDT |
| 2025-11-26 |
30.1465 USDT |
22.1721 COMP |
30.3170 USDT |
29.5360 USDT |
30.7150 USDT |
30.5560 USDT |
| 2025-11-25 |
29.7644 USDT |
3.8201 COMP |
29.8840 USDT |
29.6520 USDT |
29.8840 USDT |
29.6520 USDT |
| 2025-11-24 |
29.7845 USDT |
0.9984 COMP |
28.5620 USDT |
28.5620 USDT |
30.0260 USDT |
30.0260 USDT |
| 2025-11-23 |
28.8871 USDT |
0.8925 COMP |
28.6590 USDT |
28.6590 USDT |
29.0640 USDT |
28.8020 USDT |
| 2025-11-22 |
28.6461 USDT |
31.1217 COMP |
29.0610 USDT |
28.5430 USDT |
29.0610 USDT |
28.5430 USDT |
| 2025-11-21 |
29.3180 USDT |
13.6362 COMP |
30.2420 USDT |
28.5010 USDT |
30.2420 USDT |
28.5270 USDT |
| 2025-11-20 |
31.7915 USDT |
1.0696 COMP |
31.7800 USDT |
30.3550 USDT |
31.9420 USDT |
30.3550 USDT |
| 2025-11-19 |
31.1313 USDT |
0.7435 COMP |
31.7370 USDT |
30.9360 USDT |
31.7370 USDT |
30.9360 USDT |
| 2025-11-18 |
31.7160 USDT |
0.3142 COMP |
31.7160 USDT |
31.7160 USDT |
31.7160 USDT |
31.7160 USDT |
| 2025-11-17 |
32.8908 USDT |
1.3908 COMP |
33.1420 USDT |
31.8490 USDT |
33.2530 USDT |
31.8490 USDT |
| 2025-11-16 |
32.5980 USDT |
0.6959 COMP |
32.5980 USDT |
32.5980 USDT |
32.5980 USDT |
32.5980 USDT |
| 2025-11-15 |
33.3624 USDT |
20.7404 COMP |
32.9650 USDT |
32.5860 USDT |
33.5300 USDT |
32.9350 USDT |
| 2025-11-14 |
33.2912 USDT |
21.4887 COMP |
33.6290 USDT |
33.0710 USDT |
33.6290 USDT |
33.5380 USDT |
| 2025-11-13 |
34.0155 USDT |
1.8898 COMP |
33.7800 USDT |
33.7800 USDT |
34.1840 USDT |
34.0650 USDT |
| 2025-11-12 |
35.3345 USDT |
30.9167 COMP |
32.8190 USDT |
32.8190 USDT |
36.3590 USDT |
35.4800 USDT |
| 2025-11-11 |
33.8119 USDT |
11.7884 COMP |
35.4740 USDT |
33.5260 USDT |
35.4740 USDT |
33.5260 USDT |
| 2025-11-10 |
35.0183 USDT |
1.0901 COMP |
34.7460 USDT |
34.7460 USDT |
35.0740 USDT |
34.8420 USDT |
| 2025-11-09 |
33.5917 USDT |
22.2502 COMP |
33.1710 USDT |
33.0840 USDT |
34.1560 USDT |
34.1560 USDT |
| 2025-11-08 |
34.4787 USDT |
16.3405 COMP |
35.2010 USDT |
33.8760 USDT |
35.2010 USDT |
33.8760 USDT |
| 2025-11-07 |
32.1386 USDT |
0.6546 COMP |
32.0870 USDT |
32.0870 USDT |
32.3530 USDT |
32.3530 USDT |
| 2025-11-06 |
31.9370 USDT |
0.0034 COMP |
31.9370 USDT |
31.9370 USDT |
31.9370 USDT |
31.9370 USDT |
| 2025-11-05 |
31.3180 USDT |
1.6878 COMP |
30.6850 USDT |
30.6850 USDT |
31.6780 USDT |
31.6300 USDT |
| 2025-11-04 |
31.9089 USDT |
25.8811 COMP |
32.8200 USDT |
30.6230 USDT |
32.8200 USDT |
31.2900 USDT |
| 2025-11-03 |
33.9174 USDT |
10.2128 COMP |
35.0600 USDT |
33.6190 USDT |
35.0600 USDT |
33.8640 USDT |
| 2025-11-02 |
35.7483 USDT |
3.3960 COMP |
35.9550 USDT |
35.0600 USDT |
35.9550 USDT |
35.5010 USDT |
| 2025-11-01 |
35.8169 USDT |
2.7105 COMP |
35.6100 USDT |
35.6100 USDT |
35.8260 USDT |
35.7450 USDT |
| 2025-10-31 |
34.8588 USDT |
1.6924 COMP |
35.0480 USDT |
34.8130 USDT |
35.0480 USDT |
34.8130 USDT |
| 2025-10-30 |
36.9423 USDT |
86.4008 COMP |
37.4110 USDT |
34.6180 USDT |
37.4110 USDT |
34.6180 USDT |
| 2025-10-29 |
36.1939 USDT |
0.3964 COMP |
36.0500 USDT |
36.0500 USDT |
36.2270 USDT |
36.2270 USDT |
| 2025-10-28 |
37.8787 USDT |
57.8129 COMP |
37.5950 USDT |
36.0420 USDT |
38.1190 USDT |
36.0420 USDT |
| 2025-10-27 |
38.5856 USDT |
0.6174 COMP |
39.0370 USDT |
38.0840 USDT |
39.0370 USDT |
38.0840 USDT |
| 2025-10-26 |
38.4583 USDT |
0.2400 COMP |
38.5890 USDT |
38.3480 USDT |
38.5890 USDT |
38.3480 USDT |
| 2025-10-24 |
38.0111 USDT |
0.1172 COMP |
38.3050 USDT |
37.6440 USDT |
38.3050 USDT |
37.6440 USDT |
| 2025-10-23 |
36.4356 USDT |
18.7325 COMP |
36.1370 USDT |
36.1370 USDT |
36.4380 USDT |
36.4380 USDT |
| 2025-10-22 |
36.7824 USDT |
29.9492 COMP |
36.5380 USDT |
36.1320 USDT |
37.0270 USDT |
36.1320 USDT |
| 2025-10-21 |
36.4693 USDT |
10.2591 COMP |
36.6740 USDT |
36.2620 USDT |
37.9560 USDT |
37.9560 USDT |
| 2025-10-20 |
37.9282 USDT |
20.5056 COMP |
37.6130 USDT |
37.6130 USDT |
37.9400 USDT |
37.8930 USDT |
| 2025-10-19 |
36.4948 USDT |
1.1010 COMP |
36.6870 USDT |
36.1110 USDT |
36.6870 USDT |
36.1110 USDT |
| 2025-10-18 |
33.9767 USDT |
90.6992 COMP |
33.5170 USDT |
33.5170 USDT |
34.3740 USDT |
34.3740 USDT |
| 2025-10-17 |
33.7067 USDT |
328.2138 COMP |
34.5710 USDT |
31.9040 USDT |
35.6430 USDT |
33.3880 USDT |
| 2025-10-16 |
35.3976 USDT |
58.9969 COMP |
35.1220 USDT |
34.1090 USDT |
35.5320 USDT |
34.2480 USDT |