Identifier on DigiFinex: comp_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-07 |
44.8946 USDT |
8,904.8530 COMP |
44.6500 USDT |
44.6100 USDT |
45.5900 USDT |
45.6700 USDT |
| 2025-06-06 |
47.4790 USDT |
493.8850 COMP |
44.5500 USDT |
44.2500 USDT |
44.5700 USDT |
44.5500 USDT |
| 2025-06-05 |
44.3163 USDT |
351.6980 COMP |
43.9100 USDT |
43.8300 USDT |
44.4100 USDT |
44.3900 USDT |
| 2025-06-04 |
47.5102 USDT |
10,809.6900 COMP |
45.5100 USDT |
44.5500 USDT |
44.9000 USDT |
44.6400 USDT |
| 2025-06-03 |
44.4974 USDT |
21,841.3440 COMP |
42.1400 USDT |
41.8400 USDT |
42.1600 USDT |
44.3300 USDT |
| 2025-06-02 |
40.2306 USDT |
832.2820 COMP |
39.9700 USDT |
39.7100 USDT |
40.0900 USDT |
40.0800 USDT |
| 2025-06-01 |
40.4723 USDT |
133.5380 COMP |
40.7400 USDT |
40.7000 USDT |
40.9100 USDT |
40.7000 USDT |
| 2025-05-31 |
40.4339 USDT |
279.3230 COMP |
40.6100 USDT |
40.1700 USDT |
40.6800 USDT |
40.1700 USDT |
| 2025-05-30 |
41.7308 USDT |
227.3700 COMP |
41.2400 USDT |
40.8500 USDT |
41.2600 USDT |
40.8600 USDT |
| 2025-05-29 |
42.9277 USDT |
344.1340 COMP |
42.4300 USDT |
42.1600 USDT |
42.5100 USDT |
42.3500 USDT |
| 2025-05-28 |
42.7340 USDT |
8.2720 COMP |
42.1700 USDT |
42.1700 USDT |
42.2400 USDT |
42.2400 USDT |
| 2025-05-27 |
42.4993 USDT |
581.5550 COMP |
43.1600 USDT |
42.7800 USDT |
42.8400 USDT |
42.8100 USDT |
| 2025-05-26 |
42.0990 USDT |
2,582.9390 COMP |
42.6600 USDT |
41.8100 USDT |
42.1100 USDT |
42.2700 USDT |
| 2025-05-25 |
41.9364 USDT |
464.2090 COMP |
41.4200 USDT |
40.7900 USDT |
41.4500 USDT |
40.8300 USDT |
| 2025-05-24 |
42.7156 USDT |
2,019.8590 COMP |
42.6300 USDT |
42.5100 USDT |
42.7200 USDT |
42.8400 USDT |
| 2025-05-23 |
44.3972 USDT |
14,118.6400 COMP |
45.3200 USDT |
42.0000 USDT |
43.3300 USDT |
43.8100 USDT |
| 2025-05-22 |
43.8478 USDT |
3,831.9510 COMP |
44.1600 USDT |
44.1500 USDT |
44.5000 USDT |
44.7300 USDT |
| 2025-05-21 |
43.2437 USDT |
25.8160 COMP |
43.6000 USDT |
43.5700 USDT |
43.6600 USDT |
43.6600 USDT |
| 2025-05-20 |
43.0088 USDT |
39.8630 COMP |
42.8700 USDT |
42.7700 USDT |
42.9400 USDT |
42.7700 USDT |
| 2025-05-19 |
42.5210 USDT |
3,500.3510 COMP |
41.7900 USDT |
41.6900 USDT |
42.3300 USDT |
42.6100 USDT |
| 2025-05-18 |
44.1184 USDT |
273.8860 COMP |
44.5400 USDT |
44.1300 USDT |
44.6000 USDT |
44.1800 USDT |
| 2025-05-17 |
44.5311 USDT |
4,248.3920 COMP |
43.6300 USDT |
42.7400 USDT |
43.4800 USDT |
43.3600 USDT |
| 2025-05-16 |
46.0689 USDT |
3,420.3660 COMP |
46.3300 USDT |
46.2400 USDT |
46.6300 USDT |
46.9300 USDT |
| 2025-05-15 |
44.9992 USDT |
4,892.3340 COMP |
43.9100 USDT |
43.4200 USDT |
44.3300 USDT |
44.5600 USDT |
| 2025-05-14 |
47.4544 USDT |
238.7210 COMP |
46.2000 USDT |
45.7700 USDT |
46.3900 USDT |
46.3100 USDT |
| 2025-05-13 |
46.0907 USDT |
241.3750 COMP |
46.9100 USDT |
46.8900 USDT |
47.3300 USDT |
47.3200 USDT |
| 2025-05-12 |
48.1241 USDT |
12.6270 COMP |
47.0300 USDT |
47.0300 USDT |
47.1300 USDT |
47.1300 USDT |
| 2025-05-11 |
48.1605 USDT |
1,649.4100 COMP |
47.6700 USDT |
46.5500 USDT |
47.2500 USDT |
47.7900 USDT |
| 2025-05-10 |
46.3720 USDT |
188.0410 COMP |
47.8500 USDT |
47.4000 USDT |
48.0000 USDT |
47.8500 USDT |
| 2025-05-09 |
44.4130 USDT |
4,683.2020 COMP |
45.1800 USDT |
44.2400 USDT |
44.9000 USDT |
44.8900 USDT |
| 2025-05-08 |
40.5023 USDT |
485.7310 COMP |
41.7900 USDT |
41.7800 USDT |
42.2800 USDT |
42.1900 USDT |
| 2025-05-07 |
38.4928 USDT |
18.8820 COMP |
38.1500 USDT |
38.1500 USDT |
38.3700 USDT |
38.2500 USDT |
| 2025-05-06 |
38.4543 USDT |
4,008.3020 COMP |
38.6900 USDT |
36.9300 USDT |
37.2800 USDT |
37.1200 USDT |
| 2025-05-05 |
39.4965 USDT |
2,642.6140 COMP |
38.9700 USDT |
38.7500 USDT |
39.2800 USDT |
39.3800 USDT |
| 2025-05-04 |
39.9239 USDT |
1,369.2290 COMP |
39.8000 USDT |
39.4500 USDT |
39.7500 USDT |
39.8200 USDT |
| 2025-05-03 |
40.7037 USDT |
91.8970 COMP |
40.4800 USDT |
40.2500 USDT |
40.5300 USDT |
40.3100 USDT |
| 2025-05-02 |
40.7254 USDT |
3,307.3590 COMP |
40.4400 USDT |
40.1700 USDT |
40.4800 USDT |
40.9800 USDT |
| 2025-05-01 |
40.6295 USDT |
43.9160 COMP |
40.2600 USDT |
40.1600 USDT |
40.2900 USDT |
40.1700 USDT |
| 2025-04-30 |
40.9306 USDT |
133.9390 COMP |
40.2800 USDT |
40.2800 USDT |
40.5400 USDT |
40.4400 USDT |
| 2025-04-29 |
42.3143 USDT |
98.8460 COMP |
41.8900 USDT |
41.5200 USDT |
41.9100 USDT |
41.5700 USDT |
| 2025-04-28 |
42.6896 USDT |
2,733.7640 COMP |
43.5100 USDT |
41.4900 USDT |
42.3600 USDT |
42.3600 USDT |
| 2025-04-27 |
43.3275 USDT |
1,041.0800 COMP |
42.6800 USDT |
42.3500 USDT |
42.7000 USDT |
43.3600 USDT |
| 2025-04-26 |
44.2261 USDT |
86.2660 COMP |
43.9800 USDT |
43.5300 USDT |
43.9800 USDT |
43.5800 USDT |
| 2025-04-25 |
43.9448 USDT |
191.5940 COMP |
43.9800 USDT |
43.8200 USDT |
44.0500 USDT |
43.8500 USDT |
| 2025-04-24 |
42.8016 USDT |
43.6120 COMP |
43.8500 USDT |
43.6600 USDT |
43.9300 USDT |
43.9300 USDT |
| 2025-04-23 |
43.1634 USDT |
2,308.3230 COMP |
43.6600 USDT |
42.3700 USDT |
43.0100 USDT |
42.6500 USDT |
| 2025-04-22 |
40.3984 USDT |
136.6620 COMP |
41.6000 USDT |
41.3000 USDT |
41.6300 USDT |
41.5700 USDT |
| 2025-04-21 |
40.8186 USDT |
1,628.3420 COMP |
41.0700 USDT |
39.7500 USDT |
40.0800 USDT |
40.0600 USDT |
| 2025-04-20 |
40.0194 USDT |
35.0800 COMP |
40.0400 USDT |
39.9800 USDT |
40.1000 USDT |
40.0700 USDT |
| 2025-04-19 |
39.7431 USDT |
1,316.2020 COMP |
39.7200 USDT |
39.4300 USDT |
39.6800 USDT |
39.8100 USDT |