Identifier on Bitfinex: tCOMP:UST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-13 |
45.8060 USDT |
0.9949 COMP |
45.5550 USDT |
45.3970 USDT |
47.2020 USDT |
47.2020 USDT |
| 2025-05-12 |
47.5453 USDT |
99.6513 COMP |
48.1800 USDT |
44.7540 USDT |
48.8540 USDT |
45.5980 USDT |
| 2025-05-11 |
48.1632 USDT |
69.2555 COMP |
49.4560 USDT |
47.4210 USDT |
49.4710 USDT |
47.9830 USDT |
| 2025-05-10 |
46.5336 USDT |
12.6661 COMP |
45.2110 USDT |
45.2110 USDT |
48.3390 USDT |
48.3390 USDT |
| 2025-05-09 |
45.0885 USDT |
76.5195 COMP |
43.7880 USDT |
43.5730 USDT |
45.4660 USDT |
44.9050 USDT |
| 2025-05-08 |
41.8405 USDT |
367.7637 COMP |
39.5010 USDT |
39.4830 USDT |
43.6020 USDT |
43.3160 USDT |
| 2025-05-07 |
38.8099 USDT |
15.2481 COMP |
38.7310 USDT |
38.5210 USDT |
39.0230 USDT |
39.0230 USDT |
| 2025-05-06 |
38.3222 USDT |
43.5413 COMP |
38.2780 USDT |
37.0130 USDT |
38.6480 USDT |
38.0740 USDT |
| 2025-05-05 |
38.7826 USDT |
311.6250 COMP |
39.9220 USDT |
38.5270 USDT |
39.9220 USDT |
39.0520 USDT |
| 2025-05-04 |
39.6555 USDT |
0.1228 COMP |
39.7440 USDT |
39.5050 USDT |
39.7440 USDT |
39.5050 USDT |
| 2025-05-03 |
39.7126 USDT |
6.1914 COMP |
40.4650 USDT |
39.5780 USDT |
40.8270 USDT |
40.1500 USDT |
| 2025-05-02 |
40.6038 USDT |
17.5677 COMP |
40.7690 USDT |
40.2190 USDT |
41.6510 USDT |
41.1370 USDT |
| 2025-05-01 |
40.5400 USDT |
12.6833 COMP |
40.6820 USDT |
40.1750 USDT |
41.1570 USDT |
40.4390 USDT |
| 2025-04-30 |
40.4216 USDT |
11.3748 COMP |
41.0910 USDT |
40.3590 USDT |
41.9550 USDT |
40.3590 USDT |
| 2025-04-29 |
42.6480 USDT |
3.5541 COMP |
42.4360 USDT |
41.9390 USDT |
42.7280 USDT |
42.2880 USDT |
| 2025-04-28 |
42.3272 USDT |
78.9687 COMP |
43.3180 USDT |
41.6080 USDT |
43.8990 USDT |
42.4590 USDT |
| 2025-04-27 |
42.9873 USDT |
3.6111 COMP |
43.5350 USDT |
42.8290 USDT |
43.5350 USDT |
43.0000 USDT |
| 2025-04-26 |
44.6459 USDT |
5.9194 COMP |
44.6000 USDT |
44.4880 USDT |
45.0900 USDT |
44.9800 USDT |
| 2025-04-25 |
44.2302 USDT |
72.8730 COMP |
44.1940 USDT |
43.9480 USDT |
44.8270 USDT |
44.0610 USDT |
| 2025-04-24 |
42.1776 USDT |
3.2816 COMP |
42.0990 USDT |
41.9000 USDT |
43.9620 USDT |
43.9620 USDT |
| 2025-04-23 |
43.4302 USDT |
13.8531 COMP |
43.6010 USDT |
42.6240 USDT |
44.0000 USDT |
43.1270 USDT |
| 2025-04-22 |
39.7703 USDT |
30.1449 COMP |
39.3610 USDT |
39.2890 USDT |
41.6740 USDT |
41.5940 USDT |
| 2025-04-21 |
40.8536 USDT |
7.9220 COMP |
40.8710 USDT |
40.8140 USDT |
41.5760 USDT |
40.8780 USDT |
| 2025-04-20 |
40.1173 USDT |
1.4829 COMP |
40.0810 USDT |
40.0810 USDT |
40.2930 USDT |
40.2930 USDT |
| 2025-04-19 |
39.7352 USDT |
40.5267 COMP |
39.7500 USDT |
39.4800 USDT |
39.8230 USDT |
39.8150 USDT |
| 2025-04-18 |
39.6650 USDT |
0.0542 COMP |
39.6650 USDT |
39.6650 USDT |
39.6650 USDT |
39.6650 USDT |
| 2025-04-17 |
39.1040 USDT |
12.5822 COMP |
39.1510 USDT |
38.7000 USDT |
39.5170 USDT |
39.5170 USDT |
| 2025-04-16 |
39.4188 USDT |
4.4478 COMP |
39.7910 USDT |
39.3670 USDT |
40.0260 USDT |
39.9940 USDT |
| 2025-04-15 |
40.1909 USDT |
20.7039 COMP |
40.2650 USDT |
39.7240 USDT |
40.8820 USDT |
39.7240 USDT |
| 2025-04-14 |
41.0731 USDT |
10.9074 COMP |
40.9560 USDT |
40.9560 USDT |
42.0540 USDT |
41.0590 USDT |
| 2025-04-13 |
40.8114 USDT |
32.2267 COMP |
41.3640 USDT |
40.2640 USDT |
41.3640 USDT |
40.2640 USDT |
| 2025-04-12 |
40.9696 USDT |
0.7670 COMP |
40.5440 USDT |
40.3250 USDT |
42.0510 USDT |
42.0510 USDT |
| 2025-04-11 |
40.4539 USDT |
32.6113 COMP |
40.4470 USDT |
40.2340 USDT |
40.8860 USDT |
40.8860 USDT |
| 2025-04-10 |
39.6068 USDT |
6.0741 COMP |
40.0010 USDT |
38.0000 USDT |
40.0010 USDT |
38.0000 USDT |
| 2025-04-09 |
37.2901 USDT |
29.6446 COMP |
37.2510 USDT |
36.3170 USDT |
37.5980 USDT |
37.3270 USDT |
| 2025-04-08 |
39.0843 USDT |
23.7795 COMP |
39.4470 USDT |
37.0020 USDT |
40.2800 USDT |
37.0020 USDT |
| 2025-04-07 |
37.8997 USDT |
261.7954 COMP |
39.3270 USDT |
36.6620 USDT |
40.4790 USDT |
39.8910 USDT |
| 2025-04-06 |
43.5554 USDT |
78.1561 COMP |
44.6030 USDT |
41.6440 USDT |
45.3000 USDT |
41.6440 USDT |
| 2025-04-05 |
44.8716 USDT |
72.7802 COMP |
44.2140 USDT |
43.6790 USDT |
46.9010 USDT |
44.5640 USDT |
| 2025-04-04 |
44.6105 USDT |
9.4881 COMP |
46.8480 USDT |
43.7640 USDT |
46.8480 USDT |
45.1190 USDT |
| 2025-04-03 |
46.4315 USDT |
571.9487 COMP |
44.4680 USDT |
44.4680 USDT |
47.6950 USDT |
46.7240 USDT |
| 2025-04-02 |
45.6195 USDT |
92.5995 COMP |
45.3450 USDT |
42.4150 USDT |
47.8170 USDT |
45.5400 USDT |
| 2025-04-01 |
55.2833 USDT |
6,764.5656 COMP |
39.9880 USDT |
39.9880 USDT |
68.5400 USDT |
46.7030 USDT |
| 2025-03-31 |
39.1456 USDT |
14.7436 COMP |
38.5070 USDT |
38.2640 USDT |
39.5700 USDT |
39.1590 USDT |
| 2025-03-30 |
38.9863 USDT |
1.5166 COMP |
38.6830 USDT |
38.5500 USDT |
39.4390 USDT |
39.3460 USDT |
| 2025-03-29 |
40.3681 USDT |
3.3224 COMP |
40.9060 USDT |
40.0810 USDT |
40.9060 USDT |
40.3630 USDT |
| 2025-03-28 |
40.7142 USDT |
113.6000 COMP |
44.5380 USDT |
39.7700 USDT |
44.5380 USDT |
40.3370 USDT |
| 2025-03-27 |
45.2141 USDT |
10.0964 COMP |
45.1630 USDT |
45.1630 USDT |
45.4640 USDT |
45.2130 USDT |
| 2025-03-26 |
43.9777 USDT |
2.9494 COMP |
43.9480 USDT |
43.9480 USDT |
44.8020 USDT |
44.8020 USDT |
| 2025-03-25 |
44.8285 USDT |
0.2778 COMP |
44.7470 USDT |
44.5580 USDT |
44.9990 USDT |
44.5580 USDT |