Identifier on DigiFinex: comp_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-27 |
56.0017 USDT |
2,778.8060 COMP |
56.6000 USDT |
55.2900 USDT |
55.8500 USDT |
57.2800 USDT |
| 2024-04-26 |
55.7972 USDT |
1,173.8180 COMP |
55.3300 USDT |
54.6800 USDT |
55.7500 USDT |
56.5900 USDT |
| 2024-04-25 |
55.9211 USDT |
904.3680 COMP |
56.5500 USDT |
56.1900 USDT |
56.6600 USDT |
56.2200 USDT |
| 2024-04-24 |
58.7146 USDT |
1,306.4240 COMP |
57.7600 USDT |
56.0200 USDT |
56.8200 USDT |
56.7700 USDT |
| 2024-04-23 |
59.5133 USDT |
2,211.2220 COMP |
59.2400 USDT |
59.1500 USDT |
59.5900 USDT |
59.6000 USDT |
| 2024-04-22 |
59.7275 USDT |
1,080.3070 COMP |
59.6500 USDT |
59.0400 USDT |
59.6000 USDT |
60.3300 USDT |
| 2024-04-21 |
58.9730 USDT |
660.1990 COMP |
58.5800 USDT |
57.7200 USDT |
58.6100 USDT |
58.5800 USDT |
| 2024-04-20 |
56.3087 USDT |
1,977.6400 COMP |
55.4400 USDT |
55.4400 USDT |
55.8600 USDT |
58.7200 USDT |
| 2024-04-19 |
53.4676 USDT |
885.8360 COMP |
55.5500 USDT |
54.6800 USDT |
55.4100 USDT |
55.3200 USDT |
| 2024-04-18 |
52.7495 USDT |
1,239.4630 COMP |
52.9600 USDT |
52.6700 USDT |
53.5500 USDT |
53.8400 USDT |
| 2024-04-17 |
52.1579 USDT |
2,937.5730 COMP |
51.3400 USDT |
49.9200 USDT |
51.4700 USDT |
52.6300 USDT |
| 2024-04-16 |
52.4387 USDT |
2,428.8910 COMP |
51.8200 USDT |
50.6800 USDT |
52.1400 USDT |
53.5600 USDT |
| 2024-04-15 |
53.9892 USDT |
6,327.8540 COMP |
55.3900 USDT |
51.0100 USDT |
52.9000 USDT |
53.0300 USDT |
| 2024-04-14 |
52.7924 USDT |
4,359.5960 COMP |
52.6100 USDT |
52.4300 USDT |
53.1800 USDT |
55.3600 USDT |
| 2024-04-13 |
53.6793 USDT |
12,670.0650 COMP |
56.4200 USDT |
42.8900 USDT |
48.5700 USDT |
48.1600 USDT |
| 2024-04-12 |
63.0314 USDT |
12,599.0840 COMP |
66.9300 USDT |
53.7700 USDT |
59.7300 USDT |
58.7600 USDT |
| 2024-04-11 |
70.9725 USDT |
1,510.3640 COMP |
71.1000 USDT |
69.5400 USDT |
70.2500 USDT |
70.2100 USDT |
| 2024-04-10 |
71.0097 USDT |
1,672.0540 COMP |
70.3200 USDT |
70.0200 USDT |
71.1500 USDT |
70.8700 USDT |
| 2024-04-09 |
74.6756 USDT |
973.1370 COMP |
73.4200 USDT |
72.7400 USDT |
73.8300 USDT |
73.7800 USDT |
| 2024-04-08 |
74.7321 USDT |
1,456.6070 COMP |
75.7300 USDT |
75.2200 USDT |
75.8900 USDT |
75.9100 USDT |
| 2024-04-07 |
73.2394 USDT |
1,306.2940 COMP |
73.9400 USDT |
72.4600 USDT |
73.0500 USDT |
73.0200 USDT |
| 2024-04-06 |
72.0401 USDT |
981.1630 COMP |
72.3100 USDT |
71.9300 USDT |
72.3300 USDT |
72.5900 USDT |
| 2024-04-05 |
71.0608 USDT |
1,567.1740 COMP |
70.8500 USDT |
70.7200 USDT |
71.5700 USDT |
71.9400 USDT |
| 2024-04-04 |
71.4649 USDT |
2,933.0450 COMP |
72.9800 USDT |
71.1400 USDT |
72.4300 USDT |
72.1000 USDT |
| 2024-04-03 |
70.5399 USDT |
2,129.6140 COMP |
70.8000 USDT |
68.7000 USDT |
69.6100 USDT |
69.8800 USDT |
| 2024-04-02 |
71.1197 USDT |
4,073.4950 COMP |
69.5200 USDT |
68.9300 USDT |
70.4600 USDT |
70.4800 USDT |
| 2024-04-01 |
76.6121 USDT |
4,754.5760 COMP |
75.5300 USDT |
73.6100 USDT |
74.5900 USDT |
75.4700 USDT |
| 2024-03-31 |
78.2819 USDT |
1,507.5930 COMP |
78.2600 USDT |
78.1000 USDT |
78.8100 USDT |
78.7500 USDT |
| 2024-03-30 |
78.5433 USDT |
939.4170 COMP |
78.3100 USDT |
76.9700 USDT |
77.7000 USDT |
76.9800 USDT |
| 2024-03-29 |
79.7506 USDT |
2,560.9490 COMP |
80.3000 USDT |
78.4000 USDT |
79.1200 USDT |
79.7500 USDT |
| 2024-03-28 |
78.1962 USDT |
1,318.8350 COMP |
78.6300 USDT |
77.9400 USDT |
78.6600 USDT |
78.8700 USDT |
| 2024-03-27 |
78.0340 USDT |
4,286.3050 COMP |
78.2100 USDT |
75.2500 USDT |
76.0900 USDT |
75.9800 USDT |
| 2024-03-26 |
78.7503 USDT |
3,273.4440 COMP |
79.5400 USDT |
77.6500 USDT |
78.7100 USDT |
78.6900 USDT |
| 2024-03-25 |
75.1611 USDT |
3,928.1060 COMP |
76.5800 USDT |
76.4600 USDT |
77.5800 USDT |
77.5700 USDT |
| 2024-03-24 |
71.6442 USDT |
1,616.5640 COMP |
72.0900 USDT |
70.3600 USDT |
71.5100 USDT |
72.6900 USDT |
| 2024-03-23 |
70.3209 USDT |
2,214.5600 COMP |
70.7500 USDT |
70.5000 USDT |
71.6300 USDT |
71.3200 USDT |
| 2024-03-22 |
71.5721 USDT |
6,540.0270 COMP |
69.1200 USDT |
68.5800 USDT |
69.4400 USDT |
69.2000 USDT |
| 2024-03-21 |
74.1208 USDT |
4,614.0950 COMP |
73.4100 USDT |
71.8500 USDT |
73.6100 USDT |
73.4900 USDT |
| 2024-03-20 |
67.6142 USDT |
8,318.3370 COMP |
69.2900 USDT |
66.0100 USDT |
69.1100 USDT |
70.5500 USDT |
| 2024-03-19 |
69.5770 USDT |
5,857.9120 COMP |
70.0000 USDT |
65.1100 USDT |
66.8400 USDT |
66.7100 USDT |
| 2024-03-18 |
77.4270 USDT |
3,150.1330 COMP |
76.0800 USDT |
73.7800 USDT |
74.9700 USDT |
75.5800 USDT |
| 2024-03-17 |
77.0663 USDT |
2,276.3610 COMP |
78.8200 USDT |
78.2900 USDT |
79.2900 USDT |
79.2100 USDT |
| 2024-03-16 |
79.3812 USDT |
5,040.3330 COMP |
77.3700 USDT |
74.2000 USDT |
76.2400 USDT |
75.0000 USDT |
| 2024-03-15 |
81.9688 USDT |
3,456.5470 COMP |
80.0300 USDT |
78.8300 USDT |
80.2400 USDT |
80.1500 USDT |
| 2024-03-14 |
88.7139 USDT |
8,245.1250 COMP |
88.6300 USDT |
85.0300 USDT |
87.2600 USDT |
86.4700 USDT |
| 2024-03-13 |
91.1526 USDT |
1,780.5020 COMP |
89.9200 USDT |
89.1700 USDT |
89.9100 USDT |
89.3400 USDT |
| 2024-03-12 |
89.2109 USDT |
13,078.7150 COMP |
89.7600 USDT |
82.8400 USDT |
86.8300 USDT |
87.8500 USDT |
| 2024-03-11 |
88.5749 USDT |
6,713.7140 COMP |
88.5200 USDT |
87.9000 USDT |
90.5700 USDT |
91.6000 USDT |
| 2024-03-10 |
88.6291 USDT |
1,635.6200 COMP |
87.9500 USDT |
85.0800 USDT |
86.8000 USDT |
86.7400 USDT |
| 2024-03-09 |
89.1725 USDT |
4,195.8650 COMP |
91.1900 USDT |
88.9700 USDT |
90.1000 USDT |
90.3400 USDT |