Identifier on DigiFinex: comp_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-12 |
41.2207 USDT |
1,645.5310 COMP |
41.7100 USDT |
41.6800 USDT |
41.9700 USDT |
41.8500 USDT |
| 2025-03-11 |
40.0439 USDT |
185.5200 COMP |
41.1400 USDT |
40.7900 USDT |
41.2400 USDT |
40.7900 USDT |
| 2025-03-10 |
43.4525 USDT |
14.9300 COMP |
41.5600 USDT |
41.4600 USDT |
41.7400 USDT |
41.7100 USDT |
| 2025-03-09 |
45.7108 USDT |
3,209.6920 COMP |
46.0400 USDT |
42.8900 USDT |
43.7000 USDT |
43.8900 USDT |
| 2025-03-08 |
50.3507 USDT |
10.1730 COMP |
49.9800 USDT |
49.7700 USDT |
49.9800 USDT |
49.7700 USDT |
| 2025-03-07 |
50.1276 USDT |
1,084.6950 COMP |
50.6200 USDT |
50.2200 USDT |
50.9000 USDT |
50.3100 USDT |
| 2025-03-06 |
50.8222 USDT |
104.2300 COMP |
48.4500 USDT |
48.3400 USDT |
48.9000 USDT |
48.8100 USDT |
| 2025-03-05 |
50.5374 USDT |
12.5940 COMP |
51.2900 USDT |
51.2900 USDT |
51.5100 USDT |
51.4300 USDT |
| 2025-03-04 |
46.2437 USDT |
90.9870 COMP |
49.1700 USDT |
49.0700 USDT |
49.4600 USDT |
49.4600 USDT |
| 2025-03-03 |
49.8070 USDT |
2,146.2800 COMP |
50.0100 USDT |
45.8900 USDT |
46.3700 USDT |
46.3400 USDT |
| 2025-03-02 |
51.7291 USDT |
1,379.9130 COMP |
54.5900 USDT |
53.5500 USDT |
54.3400 USDT |
54.6500 USDT |
| 2025-03-01 |
50.5147 USDT |
190.3140 COMP |
49.8700 USDT |
49.6000 USDT |
49.9400 USDT |
50.1000 USDT |
| 2025-02-28 |
49.1656 USDT |
357.9110 COMP |
50.3700 USDT |
50.3400 USDT |
50.8900 USDT |
50.6600 USDT |
| 2025-02-27 |
50.6961 USDT |
407.0460 COMP |
52.3700 USDT |
52.2000 USDT |
52.7300 USDT |
52.5000 USDT |
| 2025-02-26 |
51.4154 USDT |
1,120.4800 COMP |
51.1700 USDT |
49.6400 USDT |
50.9100 USDT |
50.3500 USDT |
| 2025-02-25 |
49.9292 USDT |
761.9950 COMP |
49.0900 USDT |
48.5900 USDT |
49.8200 USDT |
51.1100 USDT |
| 2025-02-24 |
53.3239 USDT |
693.8370 COMP |
52.4700 USDT |
51.3200 USDT |
52.5300 USDT |
52.3600 USDT |
| 2025-02-23 |
55.5204 USDT |
2,397.5690 COMP |
55.7200 USDT |
54.0500 USDT |
54.8900 USDT |
54.9000 USDT |
| 2025-02-22 |
55.3661 USDT |
992.7160 COMP |
55.4000 USDT |
55.3900 USDT |
56.5600 USDT |
56.5200 USDT |
| 2025-02-21 |
55.8613 USDT |
1,408.2940 COMP |
57.3000 USDT |
52.2500 USDT |
53.4300 USDT |
52.4600 USDT |
| 2025-02-20 |
54.6947 USDT |
898.0690 COMP |
54.1100 USDT |
53.3600 USDT |
54.1200 USDT |
55.5600 USDT |
| 2025-02-19 |
54.0743 USDT |
1,062.6740 COMP |
54.3500 USDT |
53.7600 USDT |
54.3800 USDT |
54.9000 USDT |
| 2025-02-18 |
53.4788 USDT |
371.4130 COMP |
52.2200 USDT |
51.6200 USDT |
52.2300 USDT |
52.9700 USDT |
| 2025-02-17 |
55.6988 USDT |
1,072.0330 COMP |
57.2300 USDT |
53.6800 USDT |
54.6400 USDT |
54.8300 USDT |
| 2025-02-16 |
56.4958 USDT |
457.9350 COMP |
56.5300 USDT |
55.4500 USDT |
55.8700 USDT |
55.8400 USDT |
| 2025-02-15 |
57.6026 USDT |
1.4610 COMP |
56.6500 USDT |
56.6500 USDT |
56.6600 USDT |
56.6500 USDT |
| 2025-02-14 |
56.9415 USDT |
692.8470 COMP |
57.1700 USDT |
56.9900 USDT |
57.4400 USDT |
57.9600 USDT |
| 2025-02-13 |
57.0205 USDT |
11.2590 COMP |
55.8600 USDT |
55.8000 USDT |
56.2500 USDT |
56.2500 USDT |
| 2025-02-12 |
56.6858 USDT |
1,472.5100 COMP |
57.0300 USDT |
56.9500 USDT |
58.2100 USDT |
58.3100 USDT |
| 2025-02-11 |
57.7856 USDT |
2,307.9300 COMP |
58.3500 USDT |
55.3500 USDT |
56.2000 USDT |
55.7700 USDT |
| 2025-02-10 |
52.1097 USDT |
17.9600 COMP |
54.5300 USDT |
54.2200 USDT |
54.5300 USDT |
54.3700 USDT |
| 2025-02-09 |
51.2667 USDT |
635.6440 COMP |
50.6100 USDT |
48.5900 USDT |
50.8100 USDT |
50.7600 USDT |
| 2025-02-08 |
50.3026 USDT |
1,116.0100 COMP |
50.3000 USDT |
49.8400 USDT |
50.4700 USDT |
51.4000 USDT |
| 2025-02-07 |
50.2097 USDT |
802.5960 COMP |
52.3200 USDT |
49.6000 USDT |
50.5400 USDT |
50.5600 USDT |
| 2025-02-06 |
49.5725 USDT |
739.4900 COMP |
48.2800 USDT |
47.8200 USDT |
48.6000 USDT |
48.6100 USDT |
| 2025-02-05 |
52.2092 USDT |
1,049.0990 COMP |
49.9800 USDT |
49.2100 USDT |
50.0700 USDT |
50.0100 USDT |
| 2025-02-04 |
53.3265 USDT |
1,621.2850 COMP |
53.3400 USDT |
51.1600 USDT |
52.4900 USDT |
53.1600 USDT |
| 2025-02-03 |
51.1554 USDT |
4,185.6290 COMP |
50.2900 USDT |
48.4800 USDT |
51.5200 USDT |
53.1700 USDT |
| 2025-02-02 |
58.5096 USDT |
3,584.5940 COMP |
55.2500 USDT |
52.6000 USDT |
55.6100 USDT |
54.3800 USDT |
| 2025-02-01 |
67.2556 USDT |
364.7560 COMP |
65.0800 USDT |
64.8800 USDT |
66.0000 USDT |
65.5400 USDT |
| 2025-01-31 |
71.1942 USDT |
1,752.2950 COMP |
71.6800 USDT |
70.8900 USDT |
71.6200 USDT |
71.3700 USDT |
| 2025-01-30 |
69.9886 USDT |
1,012.6020 COMP |
70.8000 USDT |
70.7000 USDT |
71.5900 USDT |
71.4600 USDT |
| 2025-01-29 |
69.2407 USDT |
1,291.1550 COMP |
68.6700 USDT |
66.9800 USDT |
69.4400 USDT |
70.4800 USDT |
| 2025-01-28 |
70.1112 USDT |
388.7460 COMP |
69.7300 USDT |
68.7200 USDT |
69.8000 USDT |
69.3300 USDT |
| 2025-01-27 |
68.6011 USDT |
3,480.8380 COMP |
67.2700 USDT |
66.8100 USDT |
68.1500 USDT |
71.2700 USDT |
| 2025-01-26 |
75.3392 USDT |
6.6220 COMP |
75.4800 USDT |
75.0400 USDT |
75.4800 USDT |
75.1200 USDT |
| 2025-01-25 |
75.1746 USDT |
33.1550 COMP |
75.7700 USDT |
75.7700 USDT |
76.0600 USDT |
76.0600 USDT |
| 2025-01-24 |
77.4084 USDT |
5,361.0280 COMP |
78.5500 USDT |
76.9900 USDT |
77.8900 USDT |
77.4300 USDT |
| 2025-01-23 |
76.3806 USDT |
2,426.7280 COMP |
76.0800 USDT |
74.7200 USDT |
75.5300 USDT |
78.5600 USDT |
| 2025-01-22 |
78.1417 USDT |
1,123.9580 COMP |
77.2500 USDT |
75.8000 USDT |
76.9400 USDT |
76.8400 USDT |