Crypto exchange DigiFinex

Market Compound Coin (COMP) / Tether (USDT)

Identifier on DigiFinex: comp_usdt
123...1011
Date Price Volume Open Low High Close
2021-12-02 277.7396 USDT 761.8171 COMP 269.6100 USDT 264.0500 USDT 270.4700 USDT 266.6300 USDT
2021-12-01 280.4221 USDT 1,060.8758 COMP 278.7700 USDT 267.6600 USDT 272.9400 USDT 269.5400 USDT
2021-11-30 287.4277 USDT 782.3640 COMP 282.4300 USDT 277.1300 USDT 280.7100 USDT 279.4200 USDT
2021-11-29 286.0331 USDT 853.3061 COMP 288.2900 USDT 284.8500 USDT 287.1400 USDT 290.4500 USDT
2021-11-28 274.6025 USDT 2,549.0084 COMP 271.6900 USDT 270.6800 USDT 278.0900 USDT 285.8100 USDT
2021-11-27 269.2118 USDT 1,193.3765 COMP 266.7800 USDT 262.3600 USDT 267.8800 USDT 266.9500 USDT
2021-11-26 260.7531 USDT 598.1451 COMP 264.1400 USDT 260.8300 USDT 263.8500 USDT 263.7900 USDT
2021-11-25 283.8352 USDT 539.9248 COMP 287.6100 USDT 285.9100 USDT 288.4000 USDT 287.6100 USDT
2021-11-24 279.1829 USDT 847.6138 COMP 272.9800 USDT 271.4300 USDT 275.6000 USDT 275.4400 USDT
2021-11-23 285.2206 USDT 500.5030 COMP 292.3600 USDT 288.4900 USDT 292.1000 USDT 290.6300 USDT
2021-11-22 291.9121 USDT 703.6542 COMP 283.0800 USDT 282.0200 USDT 286.2900 USDT 288.5100 USDT
2021-11-21 309.2945 USDT 173.4236 COMP 307.6500 USDT 306.3500 USDT 311.0800 USDT 306.4700 USDT
2021-11-20 310.9136 USDT 146.9656 COMP 313.2000 USDT 312.3100 USDT 314.0400 USDT 314.4400 USDT
2021-11-19 300.7863 USDT 14.9783 COMP 308.0600 USDT 308.0000 USDT 309.5800 USDT 308.1600 USDT
2021-11-18 304.7655 USDT 271.6816 COMP 295.9800 USDT 293.7500 USDT 297.8800 USDT 296.3000 USDT
2021-11-17 316.2663 USDT 108.0914 COMP 324.3100 USDT 317.5600 USDT 319.9800 USDT 319.7500 USDT
2021-11-16 315.3293 USDT 206.6168 COMP 310.2900 USDT 309.3800 USDT 317.6200 USDT 314.9100 USDT
2021-11-15 344.7985 USDT 406.7378 COMP 340.2400 USDT 329.4900 USDT 334.2900 USDT 333.0300 USDT
2021-11-14 349.4791 USDT 177.9718 COMP 341.6400 USDT 339.7600 USDT 343.1600 USDT 343.4800 USDT
2021-11-13 340.1399 USDT 344.4035 COMP 348.8200 USDT 346.5900 USDT 351.6100 USDT 352.3500 USDT
2021-11-12 324.4948 USDT 175.7789 COMP 328.6500 USDT 323.9900 USDT 327.0300 USDT 325.2100 USDT
2021-11-11 333.0962 USDT 199.2235 COMP 335.3200 USDT 333.8000 USDT 336.2000 USDT 335.4400 USDT
2021-11-10 340.9385 USDT 2,567.6150 COMP 341.2900 USDT 307.3100 USDT 329.9200 USDT 328.8100 USDT
2021-11-09 362.4650 USDT 399.2354 COMP 360.2000 USDT 355.3100 USDT 359.3500 USDT 358.5600 USDT
2021-11-08 356.2091 USDT 231.4686 COMP 356.5200 USDT 355.0100 USDT 357.3100 USDT 359.4500 USDT
2021-11-07 360.4668 USDT 176.0524 COMP 362.9600 USDT 361.4800 USDT 364.3000 USDT 365.0200 USDT
2021-11-06 347.6741 USDT 383.4378 COMP 345.6800 USDT 344.3300 USDT 346.9700 USDT 353.6700 USDT
2021-11-05 366.5721 USDT 227.9354 COMP 362.9500 USDT 353.0800 USDT 357.2400 USDT 356.9400 USDT
2021-11-04 374.9955 USDT 241.9936 COMP 363.2400 USDT 360.7800 USDT 365.1800 USDT 364.7800 USDT
2021-11-03 375.8531 USDT 989.9617 COMP 389.8300 USDT 382.9200 USDT 390.8800 USDT 386.2400 USDT
2021-11-02 363.9819 USDT 830.4526 COMP 366.1200 USDT 356.4800 USDT 360.5400 USDT 359.1200 USDT
2021-11-01 349.8958 USDT 909.0910 COMP 356.8300 USDT 352.7200 USDT 363.4300 USDT 363.2400 USDT
2021-10-31 338.3335 USDT 1,572.2808 COMP 333.3700 USDT 330.6900 USDT 336.3000 USDT 341.5900 USDT
2021-10-30 321.3202 USDT 752.8064 COMP 325.0900 USDT 316.8900 USDT 320.3300 USDT 317.7000 USDT
2021-10-29 321.1249 USDT 670.7740 COMP 328.6800 USDT 326.4700 USDT 329.7900 USDT 327.1300 USDT
2021-10-28 310.9997 USDT 1,074.3893 COMP 309.5600 USDT 307.8300 USDT 313.8600 USDT 312.2000 USDT
2021-10-27 322.9090 USDT 1,773.3764 COMP 308.6600 USDT 303.3800 USDT 311.3000 USDT 309.2900 USDT
2021-10-26 344.8893 USDT 1,884.7957 COMP 350.4700 USDT 338.3900 USDT 344.1100 USDT 339.9100 USDT
2021-10-25 316.4728 USDT 147.2126 COMP 317.5400 USDT 317.5100 USDT 318.9500 USDT 318.8100 USDT
2021-10-24 309.0528 USDT 138.1548 COMP 309.6800 USDT 308.6300 USDT 310.2800 USDT 308.6900 USDT
2021-10-23 311.6506 USDT 829.0490 COMP 311.3700 USDT 307.5400 USDT 310.5500 USDT 310.3400 USDT
2021-10-22 320.7262 USDT 274.0615 COMP 318.6400 USDT 313.8300 USDT 316.3400 USDT 315.6500 USDT
2021-10-21 323.8529 USDT 498.3770 COMP 316.3300 USDT 314.7500 USDT 318.3200 USDT 318.6100 USDT
2021-10-20 319.3473 USDT 698.0037 COMP 326.4100 USDT 321.3800 USDT 323.2600 USDT 322.3300 USDT
2021-10-19 305.2326 USDT 546.9735 COMP 304.0000 USDT 301.9100 USDT 304.1000 USDT 305.3000 USDT
2021-10-18 304.9505 USDT 356.9434 COMP 307.2000 USDT 303.3200 USDT 306.0900 USDT 305.5400 USDT
2021-10-17 313.3979 USDT 470.4250 COMP 308.0900 USDT 308.0600 USDT 310.5800 USDT 309.8800 USDT
2021-10-16 321.7352 USDT 115.3623 COMP 315.5900 USDT 314.2600 USDT 316.7900 USDT 315.8300 USDT
2021-10-15 313.1854 USDT 1,354.7818 COMP 320.2200 USDT 313.9700 USDT 318.9300 USDT 318.3000 USDT
2021-10-14 313.1467 USDT 273.0010 COMP 312.4000 USDT 311.9700 USDT 314.9600 USDT 314.1200 USDT
123...1011