Crypto exchange Bitfinex

Market Compound Coin (COMP) / Tether (USDT)

Identifier on Bitfinex: tCOMP:UST
Date Price Volume Open Low High Close
2021-12-16 193.6760 USDT 5,219.1714 COMP 191.5700 USDT 186.8300 USDT 198.4600 USDT 188.5800 USDT
2021-12-15 185.8302 USDT 5,614.4659 COMP 186.1100 USDT 174.8500 USDT 197.5800 USDT 194.2800 USDT
2021-12-14 183.1431 USDT 6,682.2038 COMP 180.6900 USDT 177.4100 USDT 190.7300 USDT 186.6600 USDT
2021-12-13 187.7673 USDT 9,028.7146 COMP 198.4600 USDT 175.4500 USDT 200.4600 USDT 182.1200 USDT
2021-12-12 196.4821 USDT 2,286.4482 COMP 196.3300 USDT 190.1000 USDT 201.5400 USDT 199.3800 USDT
2021-12-11 192.0715 USDT 3,590.4653 COMP 182.6700 USDT 180.6500 USDT 196.9600 USDT 195.6600 USDT
2021-12-10 194.9875 USDT 6,297.4533 COMP 192.6200 USDT 187.4100 USDT 202.7600 USDT 190.6700 USDT
2021-12-09 208.0781 USDT 3,623.5009 COMP 219.8600 USDT 193.9900 USDT 222.8400 USDT 196.5900 USDT
2021-12-08 219.6777 USDT 2,065.8451 COMP 223.8300 USDT 212.7800 USDT 228.2300 USDT 217.3200 USDT
2021-12-07 225.7109 USDT 1,062.4350 COMP 222.8700 USDT 219.6800 USDT 230.2400 USDT 222.2700 USDT
2021-12-06 207.2620 USDT 1,396.1990 COMP 211.3100 USDT 193.3000 USDT 226.1100 USDT 226.1100 USDT
2021-12-05 215.6325 USDT 1,986.4150 COMP 220.8400 USDT 205.4200 USDT 225.0000 USDT 209.5400 USDT
2021-12-04 218.3286 USDT 4,825.2077 COMP 253.4600 USDT 187.7900 USDT 254.5800 USDT 219.4000 USDT
2021-12-03 262.2499 USDT 1,469.6763 COMP 270.3800 USDT 245.9300 USDT 275.0800 USDT 255.5900 USDT
2021-12-02 270.2580 USDT 879.2253 COMP 271.3900 USDT 264.3400 USDT 273.9000 USDT 271.7000 USDT
2021-12-01 278.4003 USDT 1,502.3245 COMP 278.1900 USDT 267.7900 USDT 286.0900 USDT 272.9400 USDT
2021-11-30 286.7657 USDT 1,059.7138 COMP 289.9900 USDT 277.0900 USDT 297.0300 USDT 279.6400 USDT
2021-11-29 285.4496 USDT 689.4443 COMP 287.7700 USDT 280.9300 USDT 290.9200 USDT 290.9200 USDT
2021-11-28 273.6856 USDT 1,562.7434 COMP 270.2800 USDT 260.5900 USDT 287.8600 USDT 287.3700 USDT
2021-11-27 268.9282 USDT 1,304.3734 COMP 261.8900 USDT 261.4800 USDT 275.9200 USDT 267.5800 USDT
2021-11-26 259.4633 USDT 4,523.9673 COMP 288.0800 USDT 243.0300 USDT 289.3300 USDT 260.2000 USDT
2021-11-25 284.2724 USDT 1,344.3956 COMP 277.9100 USDT 274.9800 USDT 290.6600 USDT 287.3300 USDT
2021-11-24 278.9502 USDT 1,746.4920 COMP 292.1300 USDT 271.2000 USDT 293.0300 USDT 276.8900 USDT
2021-11-23 284.9335 USDT 1,621.4258 COMP 288.2600 USDT 275.4300 USDT 292.5500 USDT 290.2800 USDT
2021-11-22 292.8952 USDT 2,915.0724 COMP 304.1200 USDT 282.0000 USDT 304.1200 USDT 289.4300 USDT
2021-11-21 308.6946 USDT 1,089.4607 COMP 314.9000 USDT 303.9200 USDT 314.9200 USDT 307.3900 USDT
2021-11-20 310.9494 USDT 1,112.4844 COMP 308.4600 USDT 299.7800 USDT 317.7300 USDT 315.0700 USDT
2021-11-19 301.3802 USDT 1,705.4973 COMP 294.2600 USDT 289.2300 USDT 309.8600 USDT 308.6200 USDT
2021-11-18 303.0133 USDT 2,933.8755 COMP 322.2900 USDT 286.4900 USDT 324.2800 USDT 291.6400 USDT
2021-11-17 316.3615 USDT 2,090.9755 COMP 312.6000 USDT 306.1300 USDT 325.0800 USDT 322.7300 USDT
2021-11-16 314.0703 USDT 1,583.1213 COMP 331.4500 USDT 295.3700 USDT 331.4500 USDT 315.8300 USDT
2021-11-15 344.5137 USDT 997.5106 COMP 346.6800 USDT 329.2400 USDT 354.7900 USDT 333.2200 USDT
2021-11-14 348.6486 USDT 920.6371 COMP 354.6400 USDT 337.3800 USDT 359.5100 USDT 343.5200 USDT
2021-11-13 340.4064 USDT 689.9966 COMP 327.4400 USDT 326.9400 USDT 354.1800 USDT 353.0700 USDT
2021-11-12 324.3951 USDT 925.3339 COMP 334.5800 USDT 314.0500 USDT 337.0900 USDT 326.2900 USDT
2021-11-11 334.6840 USDT 1,741.0488 COMP 325.9500 USDT 320.8200 USDT 343.7200 USDT 337.6000 USDT
2021-11-10 337.1676 USDT 2,872.7616 COMP 356.1100 USDT 306.9200 USDT 363.7900 USDT 323.2600 USDT
2021-11-09 362.0644 USDT 1,327.3718 COMP 359.5500 USDT 355.5200 USDT 370.8700 USDT 358.3300 USDT
2021-11-08 356.5450 USDT 439.5477 COMP 362.6000 USDT 351.7800 USDT 362.6000 USDT 358.4600 USDT
2021-11-07 361.8474 USDT 228.8260 COMP 354.2100 USDT 350.6300 USDT 367.8800 USDT 361.7100 USDT
2021-11-06 347.1479 USDT 345.6837 COMP 356.0800 USDT 335.6900 USDT 357.2000 USDT 353.2100 USDT
2021-11-05 364.8917 USDT 475.5070 COMP 366.0700 USDT 353.3500 USDT 376.8900 USDT 357.1900 USDT
2021-11-04 375.2138 USDT 446.8998 COMP 384.3500 USDT 357.2100 USDT 391.5400 USDT 365.4800 USDT
2021-11-03 376.5945 USDT 1,006.1321 COMP 361.9400 USDT 350.4400 USDT 399.9000 USDT 396.3300 USDT
2021-11-02 363.3657 USDT 479.1629 COMP 363.9300 USDT 355.4700 USDT 375.9800 USDT 358.1900 USDT
2021-11-01 352.6317 USDT 911.8768 COMP 346.4300 USDT 326.5800 USDT 369.7300 USDT 363.2600 USDT
2021-10-31 337.0183 USDT 1,100.6445 COMP 318.8500 USDT 318.8500 USDT 358.0000 USDT 340.2500 USDT
2021-10-30 320.8423 USDT 517.5461 COMP 328.8600 USDT 312.4300 USDT 328.8600 USDT 315.1600 USDT
2021-10-29 320.6486 USDT 763.0230 COMP 312.0300 USDT 311.2500 USDT 332.2300 USDT 327.4000 USDT
2021-10-28 311.1360 USDT 785.2165 COMP 302.7100 USDT 301.1700 USDT 319.2900 USDT 312.3800 USDT