Identifier on DigiFinex: comp_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-09 |
40.7866 USDT |
6,778.0400 COMP |
40.1200 USDT |
40.0300 USDT |
40.3000 USDT |
41.6800 USDT |
| 2025-07-08 |
40.5961 USDT |
133.3050 COMP |
41.0300 USDT |
41.0200 USDT |
41.2100 USDT |
41.1600 USDT |
| 2025-07-07 |
41.1117 USDT |
78.0230 COMP |
40.7700 USDT |
40.6300 USDT |
40.8000 USDT |
40.6400 USDT |
| 2025-07-06 |
40.9729 USDT |
3,108.0440 COMP |
40.5700 USDT |
40.4300 USDT |
40.6600 USDT |
41.2900 USDT |
| 2025-07-05 |
40.9900 USDT |
5,741.9680 COMP |
41.0700 USDT |
40.5100 USDT |
40.8400 USDT |
40.7000 USDT |
| 2025-07-04 |
41.9776 USDT |
6,996.4290 COMP |
41.8700 USDT |
40.8400 USDT |
41.2400 USDT |
41.2200 USDT |
| 2025-07-03 |
43.9385 USDT |
260.3770 COMP |
43.2000 USDT |
43.1800 USDT |
43.3500 USDT |
43.2000 USDT |
| 2025-07-02 |
42.4837 USDT |
3,385.9810 COMP |
43.9000 USDT |
43.4800 USDT |
44.0600 USDT |
43.6600 USDT |
| 2025-07-01 |
43.9531 USDT |
63.6820 COMP |
42.3300 USDT |
42.2900 USDT |
42.3400 USDT |
42.2900 USDT |
| 2025-06-30 |
45.4524 USDT |
2,440.4630 COMP |
44.1000 USDT |
44.0900 USDT |
45.0600 USDT |
44.7500 USDT |
| 2025-06-29 |
45.7088 USDT |
979.5320 COMP |
45.7100 USDT |
45.7100 USDT |
47.1000 USDT |
46.9900 USDT |
| 2025-06-28 |
45.8082 USDT |
1,611.8120 COMP |
45.9700 USDT |
45.5500 USDT |
45.6400 USDT |
45.6000 USDT |
| 2025-06-27 |
45.5361 USDT |
326.4580 COMP |
45.4500 USDT |
45.4400 USDT |
45.7000 USDT |
45.5500 USDT |
| 2025-06-26 |
45.9575 USDT |
5,705.4880 COMP |
46.1300 USDT |
44.8700 USDT |
45.3700 USDT |
45.2800 USDT |
| 2025-06-25 |
47.2334 USDT |
102.8530 COMP |
47.0400 USDT |
46.5900 USDT |
47.0600 USDT |
46.6000 USDT |
| 2025-06-24 |
46.6708 USDT |
0.2580 COMP |
47.1900 USDT |
47.1900 USDT |
47.2000 USDT |
47.1900 USDT |
| 2025-06-23 |
44.8773 USDT |
2,077.3660 COMP |
44.3600 USDT |
44.3100 USDT |
45.6900 USDT |
46.4400 USDT |
| 2025-06-22 |
46.5457 USDT |
2,891.4720 COMP |
46.5300 USDT |
45.0700 USDT |
45.6100 USDT |
45.1500 USDT |
| 2025-06-21 |
47.8306 USDT |
1,294.6710 COMP |
47.1700 USDT |
45.3400 USDT |
47.1900 USDT |
46.4100 USDT |
| 2025-06-20 |
50.7937 USDT |
5,101.0620 COMP |
50.1100 USDT |
49.7900 USDT |
50.1900 USDT |
50.1400 USDT |
| 2025-06-19 |
50.7296 USDT |
94.4080 COMP |
51.4800 USDT |
51.2800 USDT |
51.5200 USDT |
51.4400 USDT |
| 2025-06-18 |
50.4827 USDT |
354.9670 COMP |
49.1100 USDT |
48.5300 USDT |
49.2200 USDT |
48.9100 USDT |
| 2025-06-17 |
55.0468 USDT |
92.2090 COMP |
52.7800 USDT |
52.4600 USDT |
53.0000 USDT |
52.5300 USDT |
| 2025-06-16 |
54.5221 USDT |
204.3480 COMP |
55.8500 USDT |
55.8500 USDT |
56.4500 USDT |
56.2300 USDT |
| 2025-06-15 |
52.7301 USDT |
468.1640 COMP |
53.5700 USDT |
52.7100 USDT |
53.6000 USDT |
52.7300 USDT |
| 2025-06-14 |
53.6625 USDT |
230.5680 COMP |
52.7700 USDT |
52.7600 USDT |
53.2700 USDT |
53.1300 USDT |
| 2025-06-13 |
53.5259 USDT |
15,422.4560 COMP |
52.2200 USDT |
50.1500 USDT |
51.4300 USDT |
51.8800 USDT |
| 2025-06-12 |
58.3387 USDT |
8,536.6860 COMP |
57.2500 USDT |
55.6000 USDT |
56.2700 USDT |
57.5900 USDT |
| 2025-06-11 |
60.2473 USDT |
7,634.7330 COMP |
59.7200 USDT |
58.5200 USDT |
59.3500 USDT |
59.2400 USDT |
| 2025-06-10 |
53.0312 USDT |
31,140.1910 COMP |
53.5500 USDT |
51.4700 USDT |
52.2600 USDT |
58.7800 USDT |
| 2025-06-09 |
46.0631 USDT |
77.0070 COMP |
47.1600 USDT |
47.1600 USDT |
47.3100 USDT |
47.2800 USDT |
| 2025-06-08 |
45.9841 USDT |
180.0990 COMP |
46.0200 USDT |
45.7400 USDT |
46.0200 USDT |
45.8500 USDT |
| 2025-06-07 |
45.0468 USDT |
207.5220 COMP |
45.7700 USDT |
45.7700 USDT |
46.0300 USDT |
45.9200 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 |