Identifier on DigiFinex: comp_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-18 |
39.7745 USDT |
10.1170 COMP |
39.8800 USDT |
39.7100 USDT |
39.9000 USDT |
39.7100 USDT |
| 2025-04-17 |
39.1201 USDT |
137.7000 COMP |
39.1000 USDT |
39.1000 USDT |
39.4600 USDT |
39.4300 USDT |
| 2025-04-16 |
39.6384 USDT |
23.5940 COMP |
39.9100 USDT |
39.7100 USDT |
39.9100 USDT |
39.7100 USDT |
| 2025-04-15 |
40.2927 USDT |
9.8460 COMP |
40.2000 USDT |
40.1200 USDT |
40.2200 USDT |
40.1500 USDT |
| 2025-04-14 |
41.0539 USDT |
188.0710 COMP |
40.3900 USDT |
40.3800 USDT |
40.7600 USDT |
40.7400 USDT |
| 2025-04-13 |
41.3320 USDT |
1,770.4010 COMP |
41.6800 USDT |
40.3500 USDT |
40.8900 USDT |
41.0500 USDT |
| 2025-04-12 |
40.9764 USDT |
209.3330 COMP |
41.7700 USDT |
41.4200 USDT |
41.8100 USDT |
41.6500 USDT |
| 2025-04-11 |
40.5156 USDT |
1,163.2390 COMP |
40.5300 USDT |
40.3500 USDT |
40.5000 USDT |
40.4700 USDT |
| 2025-04-10 |
38.8907 USDT |
1,891.3470 COMP |
37.7400 USDT |
37.5300 USDT |
38.1400 USDT |
38.8500 USDT |
| 2025-04-09 |
37.0039 USDT |
123.4150 COMP |
37.7300 USDT |
37.6400 USDT |
38.1000 USDT |
37.7200 USDT |
| 2025-04-08 |
38.9346 USDT |
3,195.1430 COMP |
38.5100 USDT |
36.6300 USDT |
37.5200 USDT |
37.0000 USDT |
| 2025-04-07 |
39.1286 USDT |
140.0880 COMP |
39.9800 USDT |
39.9400 USDT |
40.1800 USDT |
40.0800 USDT |
| 2025-04-06 |
43.7852 USDT |
24.4900 COMP |
42.9800 USDT |
42.8600 USDT |
43.1800 USDT |
42.9300 USDT |
| 2025-04-05 |
45.3830 USDT |
115.0450 COMP |
44.8200 USDT |
44.5000 USDT |
44.9500 USDT |
44.7700 USDT |
| 2025-04-04 |
45.6767 USDT |
132.0780 COMP |
44.8600 USDT |
44.5400 USDT |
45.2300 USDT |
44.6000 USDT |
| 2025-04-03 |
45.8707 USDT |
7,003.1390 COMP |
46.6500 USDT |
45.7000 USDT |
46.7800 USDT |
46.8200 USDT |
| 2025-04-02 |
45.1118 USDT |
334.4980 COMP |
44.7600 USDT |
43.8600 USDT |
44.7800 USDT |
43.9300 USDT |
| 2025-04-01 |
53.5647 USDT |
313.5190 COMP |
46.6200 USDT |
46.4500 USDT |
46.8200 USDT |
46.4800 USDT |
| 2025-03-31 |
38.8696 USDT |
2,843.1940 COMP |
38.4600 USDT |
37.9600 USDT |
38.8300 USDT |
39.8000 USDT |
| 2025-03-30 |
39.0801 USDT |
7.5630 COMP |
39.2900 USDT |
39.0900 USDT |
39.2900 USDT |
39.1100 USDT |
| 2025-03-29 |
40.5022 USDT |
69.8380 COMP |
40.3600 USDT |
39.8900 USDT |
40.3600 USDT |
39.9600 USDT |
| 2025-03-28 |
41.7399 USDT |
453.7400 COMP |
40.6300 USDT |
40.4400 USDT |
40.6600 USDT |
40.4400 USDT |
| 2025-03-27 |
44.8160 USDT |
30.6810 COMP |
44.6500 USDT |
44.5600 USDT |
44.8000 USDT |
44.8000 USDT |
| 2025-03-26 |
44.9290 USDT |
926.5740 COMP |
44.7700 USDT |
43.8600 USDT |
44.5300 USDT |
44.2700 USDT |
| 2025-03-25 |
44.4933 USDT |
1,344.4760 COMP |
44.4800 USDT |
44.0700 USDT |
44.5900 USDT |
44.4600 USDT |
| 2025-03-24 |
43.6802 USDT |
68.0040 COMP |
44.1000 USDT |
44.0500 USDT |
44.4300 USDT |
44.2400 USDT |
| 2025-03-23 |
42.9266 USDT |
1,022.6990 COMP |
43.0600 USDT |
42.2700 USDT |
42.4700 USDT |
42.5500 USDT |
| 2025-03-22 |
42.5122 USDT |
847.1760 COMP |
43.3200 USDT |
42.5300 USDT |
42.7600 USDT |
42.7200 USDT |
| 2025-03-21 |
42.3771 USDT |
1,122.6610 COMP |
41.8500 USDT |
41.5700 USDT |
41.9500 USDT |
42.3000 USDT |
| 2025-03-20 |
43.4518 USDT |
1,222.4850 COMP |
43.7100 USDT |
42.3400 USDT |
42.8400 USDT |
42.4400 USDT |
| 2025-03-19 |
43.2096 USDT |
2,319.2150 COMP |
43.2400 USDT |
42.8300 USDT |
43.3000 USDT |
43.6200 USDT |
| 2025-03-18 |
43.2760 USDT |
1,765.5450 COMP |
43.6300 USDT |
42.1800 USDT |
42.5100 USDT |
42.5500 USDT |
| 2025-03-17 |
42.7116 USDT |
3,116.9640 COMP |
41.8100 USDT |
41.8000 USDT |
42.6400 USDT |
43.0400 USDT |
| 2025-03-16 |
42.1647 USDT |
47.2050 COMP |
41.2800 USDT |
41.0500 USDT |
41.3800 USDT |
41.2000 USDT |
| 2025-03-15 |
42.0489 USDT |
2,706.1390 COMP |
41.6500 USDT |
41.5700 USDT |
41.8200 USDT |
42.7000 USDT |
| 2025-03-14 |
40.1535 USDT |
1,541.4530 COMP |
40.1700 USDT |
40.1200 USDT |
40.3800 USDT |
41.5000 USDT |
| 2025-03-13 |
41.3879 USDT |
8.3260 COMP |
39.4100 USDT |
39.3800 USDT |
39.5000 USDT |
39.5000 USDT |