Identifier on DigiFinex: comp_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-12 |
38.9809 USDT |
3,049.6840 COMP |
38.9600 USDT |
38.9400 USDT |
40.0300 USDT |
41.9300 USDT |
| 2023-03-11 |
37.4249 USDT |
786.2223 COMP |
37.4500 USDT |
37.2000 USDT |
37.6300 USDT |
37.8200 USDT |
| 2023-03-10 |
37.7724 USDT |
930.2641 COMP |
38.8300 USDT |
37.9100 USDT |
38.5800 USDT |
38.6000 USDT |
| 2023-03-09 |
40.2415 USDT |
4,712.8852 COMP |
40.0400 USDT |
37.7700 USDT |
38.5300 USDT |
38.3000 USDT |
| 2023-03-08 |
43.9168 USDT |
982.8217 COMP |
42.5900 USDT |
41.6200 USDT |
42.3500 USDT |
41.6200 USDT |
| 2023-03-07 |
45.7051 USDT |
835.4452 COMP |
45.6300 USDT |
44.2300 USDT |
44.8000 USDT |
44.6700 USDT |
| 2023-03-06 |
45.8191 USDT |
418.5526 COMP |
45.8800 USDT |
45.8300 USDT |
46.0700 USDT |
46.4500 USDT |
| 2023-03-05 |
46.7721 USDT |
498.1441 COMP |
46.5500 USDT |
46.3800 USDT |
46.6600 USDT |
46.4100 USDT |
| 2023-03-04 |
47.0298 USDT |
2,010.7151 COMP |
46.9700 USDT |
45.4900 USDT |
46.3700 USDT |
46.4200 USDT |
| 2023-03-03 |
46.4058 USDT |
899.2959 COMP |
47.5100 USDT |
46.6600 USDT |
47.0500 USDT |
46.9600 USDT |
| 2023-03-02 |
49.9598 USDT |
598.3495 COMP |
49.6300 USDT |
49.5100 USDT |
49.8200 USDT |
49.8900 USDT |
| 2023-03-01 |
50.4638 USDT |
637.0677 COMP |
50.8800 USDT |
50.3200 USDT |
51.0000 USDT |
51.3500 USDT |
| 2023-02-28 |
49.6883 USDT |
931.3838 COMP |
49.7400 USDT |
48.4000 USDT |
49.0100 USDT |
49.0100 USDT |
| 2023-02-27 |
51.3705 USDT |
1,083.8405 COMP |
51.4000 USDT |
50.1600 USDT |
50.5900 USDT |
50.4500 USDT |
| 2023-02-26 |
51.2853 USDT |
1,204.7230 COMP |
51.7100 USDT |
51.1400 USDT |
51.7400 USDT |
51.7600 USDT |
| 2023-02-25 |
50.2130 USDT |
1,519.0845 COMP |
50.5900 USDT |
48.2000 USDT |
49.0200 USDT |
48.9600 USDT |
| 2023-02-24 |
51.6741 USDT |
1,599.2090 COMP |
50.5400 USDT |
49.6800 USDT |
50.1000 USDT |
50.0900 USDT |
| 2023-02-23 |
53.9508 USDT |
621.9191 COMP |
52.8400 USDT |
52.4100 USDT |
52.9400 USDT |
53.3800 USDT |
| 2023-02-22 |
54.4231 USDT |
711.2601 COMP |
52.4400 USDT |
52.4200 USDT |
53.2500 USDT |
53.4300 USDT |
| 2023-02-21 |
57.3847 USDT |
1,541.6543 COMP |
57.3400 USDT |
55.2400 USDT |
56.5800 USDT |
55.8000 USDT |
| 2023-02-20 |
56.9614 USDT |
1,303.5455 COMP |
57.2300 USDT |
56.7900 USDT |
57.1200 USDT |
57.1200 USDT |
| 2023-02-19 |
58.7212 USDT |
3,775.7565 COMP |
57.4700 USDT |
56.5300 USDT |
57.3400 USDT |
57.1600 USDT |
| 2023-02-18 |
54.2230 USDT |
1,867.9082 COMP |
54.7600 USDT |
54.1200 USDT |
54.6000 USDT |
54.3600 USDT |
| 2023-02-17 |
50.6334 USDT |
2,011.3509 COMP |
51.8900 USDT |
51.2400 USDT |
51.9800 USDT |
51.2700 USDT |
| 2023-02-16 |
52.3083 USDT |
1,573.9338 COMP |
52.6700 USDT |
50.7500 USDT |
50.9800 USDT |
50.9800 USDT |
| 2023-02-15 |
50.4760 USDT |
3,918.7109 COMP |
51.1200 USDT |
51.0100 USDT |
51.8600 USDT |
51.6300 USDT |
| 2023-02-14 |
48.5166 USDT |
751.4447 COMP |
49.0300 USDT |
48.7500 USDT |
48.9400 USDT |
49.0100 USDT |
| 2023-02-13 |
48.4114 USDT |
1,147.2885 COMP |
48.3600 USDT |
47.2300 USDT |
48.3500 USDT |
48.0600 USDT |
| 2023-02-12 |
49.8722 USDT |
1,003.0007 COMP |
50.0700 USDT |
48.1500 USDT |
48.7300 USDT |
48.2400 USDT |
| 2023-02-11 |
50.0321 USDT |
491.8332 COMP |
50.1200 USDT |
49.5800 USDT |
49.8500 USDT |
49.7700 USDT |
| 2023-02-10 |
49.2252 USDT |
797.3406 COMP |
50.0800 USDT |
49.4400 USDT |
49.8900 USDT |
49.7000 USDT |
| 2023-02-09 |
53.0883 USDT |
4,278.6897 COMP |
50.9600 USDT |
47.8200 USDT |
49.4800 USDT |
49.0300 USDT |
| 2023-02-08 |
56.7353 USDT |
1,577.8465 COMP |
55.5300 USDT |
54.8300 USDT |
55.5100 USDT |
55.7000 USDT |
| 2023-02-07 |
55.5579 USDT |
6,168.8709 COMP |
57.0000 USDT |
56.6100 USDT |
57.7700 USDT |
57.1800 USDT |
| 2023-02-06 |
52.3934 USDT |
1,102.2192 COMP |
53.2000 USDT |
52.2200 USDT |
52.9600 USDT |
52.4100 USDT |
| 2023-02-05 |
52.4002 USDT |
6,519.5326 COMP |
51.3700 USDT |
51.0800 USDT |
51.5000 USDT |
51.5600 USDT |
| 2023-02-04 |
54.0273 USDT |
546.6444 COMP |
54.1200 USDT |
53.9000 USDT |
54.1400 USDT |
54.1400 USDT |
| 2023-02-03 |
53.4858 USDT |
1,467.6921 COMP |
54.3000 USDT |
53.5900 USDT |
54.0600 USDT |
54.2700 USDT |
| 2023-02-02 |
54.9346 USDT |
12,171.6359 COMP |
55.1600 USDT |
52.0000 USDT |
53.1400 USDT |
52.9400 USDT |
| 2023-02-01 |
52.7644 USDT |
5,447.1651 COMP |
51.7600 USDT |
51.2900 USDT |
53.6300 USDT |
55.5400 USDT |
| 2023-01-31 |
52.5010 USDT |
1,066.4728 COMP |
52.7300 USDT |
52.0300 USDT |
53.0400 USDT |
52.2800 USDT |
| 2023-01-30 |
53.7747 USDT |
2,949.9239 COMP |
53.2100 USDT |
50.2700 USDT |
51.5400 USDT |
51.5200 USDT |
| 2023-01-29 |
56.3521 USDT |
1,262.4956 COMP |
56.7500 USDT |
55.6400 USDT |
56.1000 USDT |
55.8400 USDT |
| 2023-01-28 |
56.3007 USDT |
953.3597 COMP |
55.5500 USDT |
54.9400 USDT |
55.6700 USDT |
55.4500 USDT |
| 2023-01-27 |
56.2956 USDT |
439.3907 COMP |
58.4300 USDT |
57.4000 USDT |
58.0000 USDT |
57.6600 USDT |
| 2023-01-26 |
52.2201 USDT |
979.0189 COMP |
54.2100 USDT |
52.2400 USDT |
54.2100 USDT |
55.0200 USDT |
| 2023-01-25 |
49.3096 USDT |
519.9668 COMP |
50.2600 USDT |
49.9800 USDT |
50.5200 USDT |
51.7600 USDT |
| 2023-01-24 |
50.8948 USDT |
769.1727 COMP |
50.7200 USDT |
47.3000 USDT |
48.4300 USDT |
48.0900 USDT |
| 2023-01-23 |
52.4666 USDT |
108.8141 COMP |
52.1400 USDT |
52.0600 USDT |
52.3100 USDT |
52.2100 USDT |
| 2023-01-22 |
51.8656 USDT |
629.5507 COMP |
52.7700 USDT |
49.5900 USDT |
50.8300 USDT |
50.8200 USDT |