Identifier on Bitfinex: tCOMP:UST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-03 |
43.5611 USDT |
0.2089 COMP |
43.9980 USDT |
43.2570 USDT |
43.9980 USDT |
43.5370 USDT |
| 2025-10-02 |
44.3621 USDT |
89.3359 COMP |
43.6040 USDT |
43.6040 USDT |
44.7380 USDT |
43.9070 USDT |
| 2025-10-01 |
41.9242 USDT |
61.6917 COMP |
41.1710 USDT |
40.8130 USDT |
42.9250 USDT |
42.9040 USDT |
| 2025-09-30 |
41.9633 USDT |
27.4378 COMP |
41.9200 USDT |
40.6790 USDT |
42.1620 USDT |
40.7520 USDT |
| 2025-09-29 |
41.4770 USDT |
0.0989 COMP |
41.4770 USDT |
41.4770 USDT |
41.4770 USDT |
41.4770 USDT |
| 2025-09-28 |
41.1179 USDT |
0.8749 COMP |
40.4140 USDT |
40.4140 USDT |
41.6530 USDT |
41.6530 USDT |
| 2025-09-27 |
41.2327 USDT |
1.2580 COMP |
41.0070 USDT |
41.0070 USDT |
41.2540 USDT |
41.2540 USDT |
| 2025-09-26 |
41.2526 USDT |
20.4462 COMP |
40.1060 USDT |
40.1060 USDT |
41.2740 USDT |
40.8560 USDT |
| 2025-09-25 |
41.8577 USDT |
104.5011 COMP |
41.4290 USDT |
40.8050 USDT |
42.2350 USDT |
41.8450 USDT |
| 2025-09-24 |
41.6295 USDT |
2.8036 COMP |
41.6510 USDT |
41.3190 USDT |
42.2670 USDT |
41.4620 USDT |
| 2025-09-23 |
41.7185 USDT |
0.3816 COMP |
41.7840 USDT |
41.5610 USDT |
41.7840 USDT |
41.5610 USDT |
| 2025-09-22 |
42.7928 USDT |
36.6384 COMP |
43.6710 USDT |
41.1980 USDT |
43.9170 USDT |
41.7410 USDT |
| 2025-09-21 |
44.7136 USDT |
0.3041 COMP |
44.6750 USDT |
44.6750 USDT |
44.7250 USDT |
44.7250 USDT |
| 2025-09-20 |
44.6398 USDT |
0.3995 COMP |
44.2770 USDT |
44.2770 USDT |
45.1700 USDT |
45.1700 USDT |
| 2025-09-19 |
45.9660 USDT |
117.3332 COMP |
45.7200 USDT |
44.0230 USDT |
46.3430 USDT |
44.0230 USDT |
| 2025-09-18 |
45.9642 USDT |
12.1643 COMP |
45.8430 USDT |
45.7280 USDT |
46.3400 USDT |
46.3400 USDT |
| 2025-09-17 |
45.1530 USDT |
0.1342 COMP |
45.1530 USDT |
45.1530 USDT |
45.1530 USDT |
45.1530 USDT |
| 2025-09-16 |
44.7641 USDT |
0.8096 COMP |
44.7150 USDT |
44.7090 USDT |
44.8400 USDT |
44.7090 USDT |
| 2025-09-15 |
44.4410 USDT |
1.0310 COMP |
45.3510 USDT |
43.7530 USDT |
45.3510 USDT |
44.0590 USDT |
| 2025-09-14 |
45.2937 USDT |
821.6567 COMP |
47.0410 USDT |
44.8530 USDT |
47.0410 USDT |
45.6520 USDT |
| 2025-09-13 |
46.9076 USDT |
147.8723 COMP |
46.1950 USDT |
46.1950 USDT |
47.4420 USDT |
47.0250 USDT |
| 2025-09-12 |
44.6216 USDT |
10.1768 COMP |
44.9890 USDT |
44.6140 USDT |
45.1540 USDT |
44.6140 USDT |
| 2025-09-11 |
44.5429 USDT |
58.4857 COMP |
44.0840 USDT |
44.0840 USDT |
44.8130 USDT |
44.5370 USDT |
| 2025-09-10 |
43.7356 USDT |
30.3378 COMP |
43.7030 USDT |
43.6990 USDT |
44.2590 USDT |
43.9960 USDT |
| 2025-09-09 |
43.6368 USDT |
10.1262 COMP |
43.7320 USDT |
43.2440 USDT |
44.5860 USDT |
43.2440 USDT |
| 2025-09-08 |
43.5120 USDT |
1,112.2310 COMP |
43.2570 USDT |
42.9200 USDT |
43.8870 USDT |
43.8540 USDT |
| 2025-09-07 |
42.8297 USDT |
16.0012 COMP |
42.8300 USDT |
42.8290 USDT |
42.8300 USDT |
42.8290 USDT |
| 2025-09-06 |
42.6333 USDT |
11.8076 COMP |
42.9150 USDT |
42.5910 USDT |
42.9150 USDT |
42.5910 USDT |
| 2025-09-05 |
43.6189 USDT |
105.9019 COMP |
42.7210 USDT |
42.7210 USDT |
44.0870 USDT |
43.0820 USDT |
| 2025-09-04 |
42.5089 USDT |
0.2632 COMP |
43.0330 USDT |
41.9670 USDT |
43.0330 USDT |
41.9670 USDT |
| 2025-09-03 |
43.2320 USDT |
64.7031 COMP |
43.2090 USDT |
43.1880 USDT |
43.2700 USDT |
43.1880 USDT |
| 2025-09-02 |
42.7993 USDT |
42.2166 COMP |
42.1710 USDT |
42.1710 USDT |
43.1270 USDT |
42.9470 USDT |
| 2025-09-01 |
43.1493 USDT |
374.1852 COMP |
42.3490 USDT |
41.8950 USDT |
44.0250 USDT |
42.8870 USDT |
| 2025-08-31 |
43.0931 USDT |
15.7221 COMP |
43.2750 USDT |
43.0680 USDT |
43.4300 USDT |
43.0680 USDT |
| 2025-08-30 |
43.1710 USDT |
14.2132 COMP |
43.3540 USDT |
43.0110 USDT |
43.3540 USDT |
43.0110 USDT |
| 2025-08-29 |
43.2049 USDT |
37.0814 COMP |
43.9170 USDT |
43.1690 USDT |
44.1910 USDT |
43.3860 USDT |
| 2025-08-28 |
44.5022 USDT |
91.3851 COMP |
44.4040 USDT |
44.3470 USDT |
44.6700 USDT |
44.6700 USDT |
| 2025-08-27 |
44.3020 USDT |
5.5938 COMP |
44.8500 USDT |
43.8350 USDT |
44.8500 USDT |
44.2210 USDT |
| 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 |