Identifier on DigiFinex: comp_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
33.4441 USDT |
404.1890 COMP |
32.0000 USDT |
31.7600 USDT |
32.1400 USDT |
31.9300 USDT |
| 2025-12-04 |
34.7960 USDT |
0.0000 COMP |
33.9700 USDT |
33.9700 USDT |
33.9700 USDT |
33.9700 USDT |
| 2025-12-03 |
35.5637 USDT |
614.1990 COMP |
34.9300 USDT |
34.5300 USDT |
34.9100 USDT |
34.9700 USDT |
| 2025-12-02 |
34.8491 USDT |
19,607.7600 COMP |
34.8500 USDT |
33.7200 USDT |
34.5700 USDT |
35.3200 USDT |
| 2025-12-01 |
33.9183 USDT |
38,031.8990 COMP |
35.1900 USDT |
32.2500 USDT |
33.5600 USDT |
35.1300 USDT |
| 2025-11-30 |
33.5110 USDT |
17,286.3570 COMP |
35.1000 USDT |
32.3100 USDT |
32.7100 USDT |
32.4800 USDT |
| 2025-11-29 |
33.2654 USDT |
19,914.8020 COMP |
33.4900 USDT |
31.3700 USDT |
31.5900 USDT |
31.3900 USDT |
| 2025-11-28 |
32.5792 USDT |
36,177.4580 COMP |
30.3900 USDT |
30.0100 USDT |
30.2200 USDT |
33.2100 USDT |
| 2025-11-27 |
30.4502 USDT |
6,986.5220 COMP |
30.4800 USDT |
30.3400 USDT |
30.4600 USDT |
30.4300 USDT |
| 2025-11-26 |
29.8235 USDT |
202.7240 COMP |
29.9800 USDT |
29.8700 USDT |
30.0700 USDT |
29.8700 USDT |
| 2025-11-25 |
29.6929 USDT |
1,798.1010 COMP |
29.7100 USDT |
29.2700 USDT |
29.6100 USDT |
29.9700 USDT |
| 2025-11-24 |
28.7823 USDT |
70.1250 COMP |
29.1100 USDT |
29.1100 USDT |
29.3300 USDT |
29.2600 USDT |
| 2025-11-23 |
28.8996 USDT |
1,359.7410 COMP |
28.8500 USDT |
28.6100 USDT |
28.7100 USDT |
28.6800 USDT |
| 2025-11-22 |
28.7401 USDT |
1,203.2980 COMP |
28.5700 USDT |
28.4100 USDT |
28.6200 USDT |
29.0000 USDT |
| 2025-11-21 |
28.9229 USDT |
3,010.4280 COMP |
28.3400 USDT |
27.7700 USDT |
28.6000 USDT |
29.1000 USDT |
| 2025-11-20 |
31.4097 USDT |
1,392.2980 COMP |
31.7300 USDT |
31.1600 USDT |
31.4400 USDT |
31.8900 USDT |
| 2025-11-19 |
31.4326 USDT |
3,619.1710 COMP |
31.8300 USDT |
30.5800 USDT |
30.9200 USDT |
31.4800 USDT |
| 2025-11-18 |
31.9043 USDT |
0.7150 COMP |
31.9300 USDT |
31.8700 USDT |
31.9400 USDT |
31.8700 USDT |
| 2025-11-17 |
32.4571 USDT |
3,787.8340 COMP |
33.2500 USDT |
31.5400 USDT |
32.0200 USDT |
31.5800 USDT |
| 2025-11-16 |
32.3702 USDT |
2,575.2890 COMP |
32.8100 USDT |
31.3600 USDT |
31.9700 USDT |
32.0900 USDT |
| 2025-11-15 |
32.7282 USDT |
60.2070 COMP |
32.6600 USDT |
32.6300 USDT |
32.8600 USDT |
32.8300 USDT |
| 2025-11-14 |
33.0774 USDT |
3,295.2970 COMP |
33.4000 USDT |
32.2000 USDT |
32.9300 USDT |
32.7000 USDT |
| 2025-11-13 |
34.5951 USDT |
227.2750 COMP |
33.7800 USDT |
33.7700 USDT |
34.1500 USDT |
33.9600 USDT |
| 2025-11-12 |
34.9577 USDT |
6,982.2500 COMP |
32.8800 USDT |
32.6900 USDT |
33.0600 USDT |
35.5100 USDT |
| 2025-11-11 |
34.7239 USDT |
84.1870 COMP |
33.7100 USDT |
33.7100 USDT |
34.0300 USDT |
33.8300 USDT |
| 2025-11-10 |
34.6269 USDT |
58.9910 COMP |
33.9700 USDT |
33.9600 USDT |
34.2200 USDT |
34.0100 USDT |
| 2025-11-09 |
33.7438 USDT |
326.9740 COMP |
33.8100 USDT |
33.7200 USDT |
34.4800 USDT |
34.2300 USDT |
| 2025-11-08 |
34.2271 USDT |
355.5050 COMP |
34.0400 USDT |
33.9600 USDT |
34.4400 USDT |
34.3600 USDT |
| 2025-11-07 |
33.3636 USDT |
169.9590 COMP |
35.1000 USDT |
35.0200 USDT |
35.2800 USDT |
35.1200 USDT |
| 2025-11-06 |
31.9283 USDT |
3,261.3540 COMP |
32.4100 USDT |
31.1200 USDT |
31.6600 USDT |
31.4900 USDT |
| 2025-11-05 |
31.1424 USDT |
112.3730 COMP |
31.8500 USDT |
31.6000 USDT |
31.9500 USDT |
31.8900 USDT |
| 2025-11-04 |
32.6165 USDT |
216.8470 COMP |
31.6800 USDT |
31.5400 USDT |
32.2200 USDT |
31.7900 USDT |
| 2025-11-03 |
34.2194 USDT |
98.7810 COMP |
34.1300 USDT |
33.5700 USDT |
34.1600 USDT |
33.5900 USDT |
| 2025-11-02 |
35.6934 USDT |
33.3390 COMP |
36.2000 USDT |
35.9800 USDT |
36.2000 USDT |
35.9900 USDT |
| 2025-11-01 |
35.0850 USDT |
1,950.7080 COMP |
35.0100 USDT |
34.5100 USDT |
34.7800 USDT |
35.9400 USDT |
| 2025-10-31 |
35.0905 USDT |
157.4390 COMP |
34.9900 USDT |
34.8100 USDT |
35.1100 USDT |
34.9800 USDT |
| 2025-10-30 |
36.8159 USDT |
8,125.4800 COMP |
35.9600 USDT |
35.2800 USDT |
35.5800 USDT |
35.2800 USDT |
| 2025-10-29 |
36.5007 USDT |
0.8540 COMP |
36.3100 USDT |
36.3100 USDT |
36.3600 USDT |
36.3600 USDT |
| 2025-10-28 |
37.0978 USDT |
109.5540 COMP |
36.5300 USDT |
36.2800 USDT |
36.5300 USDT |
36.3400 USDT |
| 2025-10-27 |
38.5359 USDT |
1,975.0310 COMP |
38.6000 USDT |
37.6400 USDT |
37.9000 USDT |
37.8600 USDT |
| 2025-10-26 |
38.5375 USDT |
72.0530 COMP |
38.9200 USDT |
38.7200 USDT |
38.9200 USDT |
38.8000 USDT |
| 2025-10-25 |
37.7359 USDT |
8.1760 COMP |
37.7000 USDT |
37.6900 USDT |
37.7300 USDT |
37.7000 USDT |
| 2025-10-24 |
37.7583 USDT |
1,667.4750 COMP |
37.8900 USDT |
37.1600 USDT |
37.4700 USDT |
37.7600 USDT |
| 2025-10-23 |
36.1448 USDT |
1,225.0620 COMP |
36.1800 USDT |
35.9100 USDT |
36.1200 USDT |
36.8100 USDT |
| 2025-10-22 |
36.7555 USDT |
61.9090 COMP |
36.0500 USDT |
35.9200 USDT |
36.1100 USDT |
36.0400 USDT |
| 2025-10-21 |
37.0984 USDT |
7,851.1740 COMP |
37.4800 USDT |
35.9200 USDT |
36.4200 USDT |
36.7600 USDT |
| 2025-10-20 |
37.2230 USDT |
4,903.2640 COMP |
36.9900 USDT |
36.3200 USDT |
37.1300 USDT |
37.6900 USDT |
| 2025-10-19 |
36.3564 USDT |
217.9460 COMP |
36.9400 USDT |
36.8100 USDT |
36.9900 USDT |
36.9600 USDT |
| 2025-10-18 |
34.0951 USDT |
2,095.2520 COMP |
33.8700 USDT |
33.7400 USDT |
34.0100 USDT |
34.6600 USDT |
| 2025-10-17 |
34.0605 USDT |
123.2890 COMP |
32.6800 USDT |
32.6600 USDT |
33.0000 USDT |
32.9500 USDT |