Crypto exchange DigiFinex

Market Compound Coin (COMP) / Tether (USDT)

Identifier on DigiFinex: comp_usdt
Date Price Volume Open Low High Close
2024-02-08 53.5532 USDT 1,567.2350 COMP 53.6000 USDT 53.4000 USDT 53.6400 USDT 54.1400 USDT
2024-02-07 52.7368 USDT 2,381.1060 COMP 52.6800 USDT 52.4800 USDT 52.8700 USDT 53.4200 USDT
2024-02-06 52.5519 USDT 1,579.7600 COMP 52.7700 USDT 52.3400 USDT 52.5900 USDT 52.6700 USDT
2024-02-05 52.7725 USDT 1,400.5360 COMP 52.6700 USDT 52.0100 USDT 52.4800 USDT 52.2800 USDT
2024-02-04 54.1542 USDT 10,436.2080 COMP 54.2200 USDT 52.9300 USDT 53.4600 USDT 53.2700 USDT
2024-02-03 55.3762 USDT 796.5180 COMP 55.2500 USDT 54.9600 USDT 55.3100 USDT 55.0400 USDT
2024-02-02 53.9373 USDT 1,620.1240 COMP 54.1200 USDT 54.0100 USDT 54.3900 USDT 54.6400 USDT
2024-02-01 53.4049 USDT 2,620.2230 COMP 53.2400 USDT 52.6800 USDT 53.0200 USDT 53.2400 USDT
2024-01-31 54.3953 USDT 2,633.7280 COMP 54.4400 USDT 53.1200 USDT 53.8900 USDT 53.9900 USDT
2024-01-30 55.7406 USDT 1,554.6950 COMP 56.0300 USDT 55.8600 USDT 56.0700 USDT 55.9800 USDT
2024-01-29 54.3382 USDT 2,309.1120 COMP 53.5600 USDT 53.2200 USDT 53.8900 USDT 55.0400 USDT
2024-01-28 55.2073 USDT 824.8600 COMP 54.3200 USDT 53.9400 USDT 54.5400 USDT 54.4800 USDT
2024-01-27 55.2408 USDT 698.7950 COMP 55.9400 USDT 55.3500 USDT 55.6200 USDT 55.7800 USDT
2024-01-26 53.8541 USDT 1,583.0040 COMP 54.0000 USDT 53.7500 USDT 54.0300 USDT 54.0100 USDT
2024-01-25 52.5907 USDT 2,057.6990 COMP 52.3600 USDT 51.7600 USDT 52.5800 USDT 52.9400 USDT
2024-01-24 52.6073 USDT 2,704.0600 COMP 53.0100 USDT 51.9300 USDT 52.8400 USDT 52.7200 USDT
2024-01-23 51.6877 USDT 2,700.5670 COMP 50.6600 USDT 50.6500 USDT 51.1800 USDT 51.1100 USDT
2024-01-22 53.7233 USDT 3,163.0870 COMP 53.5000 USDT 51.8200 USDT 53.3300 USDT 52.8300 USDT
2024-01-21 56.1887 USDT 1,026.3390 COMP 55.7100 USDT 54.7200 USDT 55.2800 USDT 54.7500 USDT
2024-01-20 57.9345 USDT 2,427.2860 COMP 56.5800 USDT 56.1700 USDT 56.8700 USDT 56.9300 USDT
2024-01-19 55.0419 USDT 5,122.4270 COMP 56.0000 USDT 53.5600 USDT 55.3700 USDT 57.0600 USDT
2024-01-18 56.3439 USDT 3,560.9920 COMP 56.5400 USDT 54.1200 USDT 55.1600 USDT 55.1300 USDT
2024-01-17 55.8448 USDT 1,137.0130 COMP 55.1000 USDT 54.5100 USDT 55.2600 USDT 55.1900 USDT
2024-01-16 57.8716 USDT 3,427.4070 COMP 55.9300 USDT 55.2500 USDT 56.1300 USDT 56.5200 USDT
2024-01-15 57.9708 USDT 1,432.4350 COMP 57.3500 USDT 56.8200 USDT 57.7000 USDT 57.6300 USDT
2024-01-14 58.9830 USDT 5,256.6920 COMP 60.0600 USDT 57.7300 USDT 59.0300 USDT 57.9800 USDT
2024-01-13 56.3564 USDT 12,515.5730 COMP 56.9100 USDT 56.0800 USDT 57.6100 USDT 59.8700 USDT
2024-01-12 54.9994 USDT 3,889.0990 COMP 53.8100 USDT 52.2900 USDT 54.1600 USDT 53.2200 USDT
2024-01-11 54.9546 USDT 1,809.7810 COMP 54.9000 USDT 54.3200 USDT 54.9200 USDT 54.6000 USDT
2024-01-10 51.2245 USDT 4,991.6570 COMP 51.1000 USDT 50.1400 USDT 51.3900 USDT 54.0000 USDT
2024-01-09 49.2243 USDT 2,455.8950 COMP 48.5600 USDT 47.5700 USDT 48.2900 USDT 49.1700 USDT
2024-01-08 48.4113 USDT 2,315.9040 COMP 49.7000 USDT 49.5000 USDT 50.2900 USDT 50.6900 USDT
2024-01-07 50.0825 USDT 1,687.5260 COMP 49.5900 USDT 47.5700 USDT 48.4200 USDT 48.0200 USDT
2024-01-06 50.5561 USDT 1,081.5950 COMP 51.0500 USDT 50.1000 USDT 50.6000 USDT 50.4300 USDT
2024-01-05 51.9321 USDT 930.4070 COMP 51.1100 USDT 50.8900 USDT 51.3300 USDT 51.3000 USDT
2024-01-04 53.4202 USDT 1,671.2070 COMP 53.6500 USDT 53.1000 USDT 53.5100 USDT 53.4600 USDT
2024-01-03 53.9655 USDT 1,934.6730 COMP 53.1700 USDT 52.0700 USDT 53.1400 USDT 52.7400 USDT
2024-01-02 60.4864 USDT 1,775.6590 COMP 59.1400 USDT 58.2100 USDT 58.8300 USDT 59.0500 USDT
2024-01-01 59.4211 USDT 2,747.2190 COMP 61.4600 USDT 60.3800 USDT 61.2100 USDT 61.2000 USDT
2023-12-31 58.8073 USDT 1,668.1140 COMP 58.7500 USDT 58.4000 USDT 58.9400 USDT 58.6000 USDT
2023-12-30 59.3748 USDT 1,567.0220 COMP 59.4300 USDT 58.4600 USDT 58.8300 USDT 58.7100 USDT
2023-12-29 61.0660 USDT 4,801.4160 COMP 63.1600 USDT 59.4900 USDT 60.4000 USDT 59.9700 USDT
2023-12-28 64.2676 USDT 2,272.2900 COMP 61.4400 USDT 60.8300 USDT 61.6900 USDT 62.1500 USDT
2023-12-27 62.8119 USDT 2,984.6760 COMP 63.4400 USDT 61.9800 USDT 62.7900 USDT 63.5400 USDT
2023-12-26 59.2883 USDT 10,534.2530 COMP 59.3900 USDT 57.2000 USDT 60.3000 USDT 61.0300 USDT
2023-12-25 58.0325 USDT 2,906.8920 COMP 58.1900 USDT 57.0100 USDT 57.5800 USDT 57.2500 USDT
2023-12-24 56.4310 USDT 6,042.8000 COMP 58.3500 USDT 55.6200 USDT 57.9500 USDT 56.8600 USDT
2023-12-23 54.0102 USDT 3,627.7330 COMP 54.5500 USDT 54.1900 USDT 55.0400 USDT 55.8100 USDT
2023-12-22 52.3350 USDT 1,561.1330 COMP 52.7500 USDT 52.6500 USDT 52.9800 USDT 53.4500 USDT
2023-12-21 50.6983 USDT 1,798.4330 COMP 50.7400 USDT 50.4900 USDT 51.0000 USDT 51.5100 USDT