Identifier on Bitfinex: tCOMP:UST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-26 |
42.7656 USDT |
10.3042 COMP |
42.7000 USDT |
42.7000 USDT |
43.9750 USDT |
43.9750 USDT |
| 2025-08-25 |
44.4349 USDT |
33.8252 COMP |
46.6490 USDT |
44.2300 USDT |
46.6810 USDT |
44.3600 USDT |
| 2025-08-24 |
46.9172 USDT |
1.6150 COMP |
47.7860 USDT |
46.4960 USDT |
47.7860 USDT |
46.4960 USDT |
| 2025-08-23 |
48.2440 USDT |
5.6285 COMP |
48.6440 USDT |
47.9880 USDT |
48.8060 USDT |
48.6220 USDT |
| 2025-08-22 |
45.3460 USDT |
0.0514 COMP |
45.3460 USDT |
45.3460 USDT |
45.3460 USDT |
45.3460 USDT |
| 2025-08-21 |
45.5439 USDT |
7.8832 COMP |
45.6780 USDT |
45.2480 USDT |
45.6780 USDT |
45.2480 USDT |
| 2025-08-20 |
46.0767 USDT |
18.4251 COMP |
45.7730 USDT |
45.7730 USDT |
46.6270 USDT |
46.6270 USDT |
| 2025-08-18 |
46.9880 USDT |
28.7724 COMP |
47.8450 USDT |
46.2770 USDT |
47.8450 USDT |
47.2570 USDT |
| 2025-08-17 |
48.7802 USDT |
0.1189 COMP |
48.5830 USDT |
48.5830 USDT |
49.1050 USDT |
49.1050 USDT |
| 2025-08-16 |
47.9600 USDT |
0.2366 COMP |
47.9600 USDT |
47.9600 USDT |
47.9600 USDT |
47.9600 USDT |
| 2025-08-15 |
46.9734 USDT |
28.4899 COMP |
48.4380 USDT |
46.5050 USDT |
48.4380 USDT |
47.3770 USDT |
| 2025-08-14 |
51.1429 USDT |
63.1357 COMP |
53.9480 USDT |
49.3750 USDT |
54.0200 USDT |
50.0690 USDT |
| 2025-08-13 |
54.3327 USDT |
15.5251 COMP |
52.4460 USDT |
52.4460 USDT |
55.0990 USDT |
53.6040 USDT |
| 2025-08-12 |
52.9486 USDT |
9.5469 COMP |
51.7850 USDT |
51.7840 USDT |
53.1130 USDT |
53.1130 USDT |
| 2025-08-11 |
53.3677 USDT |
79.7971 COMP |
54.4450 USDT |
51.9950 USDT |
54.8580 USDT |
51.9950 USDT |
| 2025-08-10 |
54.1781 USDT |
19.3473 COMP |
54.1430 USDT |
53.4800 USDT |
54.7390 USDT |
54.5400 USDT |
| 2025-08-09 |
53.3111 USDT |
84.4074 COMP |
49.8140 USDT |
49.8140 USDT |
55.5780 USDT |
54.1110 USDT |
| 2025-08-08 |
48.1634 USDT |
4,847.5211 COMP |
48.2730 USDT |
47.3850 USDT |
49.7550 USDT |
49.4200 USDT |
| 2025-08-07 |
47.6100 USDT |
9.1518 COMP |
46.5330 USDT |
46.5330 USDT |
47.6680 USDT |
47.6680 USDT |
| 2025-08-06 |
46.0491 USDT |
18.3270 COMP |
44.7520 USDT |
44.7520 USDT |
46.1800 USDT |
46.1800 USDT |
| 2025-08-05 |
46.9640 USDT |
0.1491 COMP |
46.9640 USDT |
46.9640 USDT |
46.9640 USDT |
46.9640 USDT |
| 2025-08-04 |
45.4466 USDT |
29.0769 COMP |
45.3030 USDT |
45.2380 USDT |
45.9080 USDT |
45.9080 USDT |
| 2025-08-03 |
44.9732 USDT |
13.3851 COMP |
44.7380 USDT |
44.7380 USDT |
44.9740 USDT |
44.9740 USDT |
| 2025-08-02 |
43.5666 USDT |
13.2143 COMP |
44.9430 USDT |
43.3900 USDT |
44.9430 USDT |
43.3900 USDT |
| 2025-08-01 |
44.2671 USDT |
169.2125 COMP |
44.9000 USDT |
43.8220 USDT |
45.0910 USDT |
44.0220 USDT |
| 2025-07-31 |
47.2327 USDT |
72.6811 COMP |
47.3760 USDT |
46.1520 USDT |
48.0370 USDT |
46.1520 USDT |
| 2025-07-30 |
46.4994 USDT |
148.0547 COMP |
47.8040 USDT |
45.0000 USDT |
50.6200 USDT |
46.3880 USDT |
| 2025-07-29 |
47.1434 USDT |
14.8036 COMP |
48.4670 USDT |
47.0000 USDT |
48.7120 USDT |
47.0000 USDT |
| 2025-07-28 |
50.8506 USDT |
35.7995 COMP |
51.3610 USDT |
48.4770 USDT |
52.0560 USDT |
48.4770 USDT |
| 2025-07-27 |
51.0800 USDT |
132.4388 COMP |
49.6670 USDT |
49.6670 USDT |
51.5030 USDT |
51.5030 USDT |
| 2025-07-26 |
48.9960 USDT |
17.1786 COMP |
48.6100 USDT |
48.6100 USDT |
49.3720 USDT |
49.3720 USDT |
| 2025-07-25 |
47.2540 USDT |
89.7704 COMP |
47.2220 USDT |
46.5310 USDT |
48.7460 USDT |
48.7460 USDT |
| 2025-07-24 |
48.0283 USDT |
137.1550 COMP |
47.5870 USDT |
46.5750 USDT |
50.0500 USDT |
49.2900 USDT |
| 2025-07-23 |
51.6685 USDT |
118.1532 COMP |
53.3360 USDT |
49.5310 USDT |
53.5100 USDT |
50.3880 USDT |
| 2025-07-22 |
51.6764 USDT |
139.9284 COMP |
53.0000 USDT |
50.4410 USDT |
54.0660 USDT |
52.4590 USDT |
| 2025-07-21 |
54.6020 USDT |
37.3681 COMP |
53.1800 USDT |
52.8790 USDT |
55.6590 USDT |
53.8520 USDT |
| 2025-07-20 |
54.2383 USDT |
85.0860 COMP |
52.2840 USDT |
52.2840 USDT |
55.2570 USDT |
54.4970 USDT |
| 2025-07-19 |
51.2052 USDT |
34.1920 COMP |
51.5810 USDT |
49.9760 USDT |
51.9830 USDT |
51.4790 USDT |
| 2025-07-18 |
52.2996 USDT |
109.4901 COMP |
51.6950 USDT |
51.1220 USDT |
55.0000 USDT |
51.6520 USDT |
| 2025-07-17 |
49.4114 USDT |
89.4508 COMP |
50.1240 USDT |
48.9850 USDT |
50.9180 USDT |
48.9850 USDT |
| 2025-07-16 |
50.0039 USDT |
188.3804 COMP |
49.9690 USDT |
48.9870 USDT |
50.4030 USDT |
50.4030 USDT |
| 2025-07-15 |
47.3016 USDT |
49.8865 COMP |
48.2540 USDT |
47.1790 USDT |
48.5580 USDT |
48.5580 USDT |
| 2025-07-14 |
48.9003 USDT |
1,418.7472 COMP |
46.8300 USDT |
46.8300 USDT |
52.7250 USDT |
48.9210 USDT |
| 2025-07-13 |
47.0524 USDT |
137.6551 COMP |
47.0810 USDT |
46.8020 USDT |
47.5100 USDT |
46.8570 USDT |
| 2025-07-12 |
47.1597 USDT |
3.3469 COMP |
47.1710 USDT |
46.2840 USDT |
47.1710 USDT |
46.2840 USDT |
| 2025-07-11 |
48.1670 USDT |
66.6008 COMP |
47.7290 USDT |
47.5320 USDT |
48.7180 USDT |
48.3170 USDT |
| 2025-07-10 |
46.0016 USDT |
18.9325 COMP |
45.2520 USDT |
45.0600 USDT |
46.4080 USDT |
45.9850 USDT |
| 2025-07-09 |
41.2536 USDT |
353.4652 COMP |
40.3860 USDT |
40.0800 USDT |
43.7990 USDT |
43.7150 USDT |
| 2025-07-08 |
40.7224 USDT |
179.5498 COMP |
40.6170 USDT |
40.5090 USDT |
40.8990 USDT |
40.6980 USDT |
| 2025-07-07 |
40.9002 USDT |
22.1610 COMP |
41.5940 USDT |
40.6660 USDT |
41.5940 USDT |
40.8250 USDT |