Crypto exchange DigiFinex

Market Compound Coin (COMP) / Tether (USDT)

Identifier on DigiFinex: comp_usdt
Price
Date Price Volume Open Low High Close
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
2025-01-21 80.2483 USDT 1,771.7550 COMP 80.0900 USDT 80.0100 USDT 81.5200 USDT 81.5300 USDT
2025-01-20 82.8021 USDT 2,712.7580 COMP 82.2400 USDT 79.1900 USDT 83.7300 USDT 80.8100 USDT
2025-01-19 83.2396 USDT 2,053.0750 COMP 86.0000 USDT 81.2500 USDT 83.1000 USDT 82.4900 USDT
2025-01-18 87.1898 USDT 1,360.7280 COMP 84.4300 USDT 81.8500 USDT 82.7800 USDT 82.2500 USDT
2025-01-17 88.6336 USDT 7,280.3860 COMP 87.7300 USDT 87.5000 USDT 90.0200 USDT 89.8700 USDT
2025-01-16 82.0804 USDT 9.8200 COMP 80.1700 USDT 80.1700 USDT 80.4200 USDT 80.3900 USDT
2025-01-15 79.9394 USDT 69.6740 COMP 82.2900 USDT 82.2900 USDT 82.9200 USDT 82.7500 USDT
2025-01-14 73.4763 USDT 871.6430 COMP 74.6900 USDT 73.3200 USDT 74.2800 USDT 76.0600 USDT
2025-01-13 73.3238 USDT 18.7080 COMP 71.0100 USDT 70.6500 USDT 71.2900 USDT 71.2300 USDT
2025-01-12 79.4837 USDT 753.5800 COMP 78.1900 USDT 77.7300 USDT 78.3300 USDT 79.7300 USDT
2025-01-11 78.2162 USDT 2,000.2710 COMP 79.7500 USDT 78.9400 USDT 79.5600 USDT 79.5600 USDT
2025-01-10 74.8010 USDT 2,645.6660 COMP 73.6400 USDT 72.3800 USDT 73.2900 USDT 75.8700 USDT
2025-01-09 72.1858 USDT 7.4140 COMP 70.2200 USDT 70.1900 USDT 70.4800 USDT 70.3600 USDT
2025-01-08 72.9858 USDT 1,043.8800 COMP 70.9000 USDT 67.5600 USDT 71.3300 USDT 68.4700 USDT
2025-01-07 81.5178 USDT 164.5560 COMP 77.3600 USDT 76.4600 USDT 77.8900 USDT 76.9800 USDT
2025-01-06 85.2176 USDT 10.7600 COMP 85.1700 USDT 84.8800 USDT 85.1900 USDT 85.0400 USDT
2025-01-05 83.1857 USDT 9.5870 COMP 83.5500 USDT 83.4900 USDT 83.7700 USDT 83.7600 USDT
2025-01-04 84.8226 USDT 887.2360 COMP 83.8300 USDT 83.5800 USDT 84.0700 USDT 84.5500 USDT
2025-01-03 83.4423 USDT 357.5320 COMP 85.9800 USDT 85.5900 USDT 86.3400 USDT 85.6700 USDT
2025-01-02 78.6450 USDT 64.0610 COMP 79.2400 USDT 78.8400 USDT 79.9600 USDT 79.6000 USDT
2025-01-01 73.6694 USDT 913.2080 COMP 73.4400 USDT 72.9800 USDT 74.3300 USDT 76.5000 USDT
2024-12-31 75.6094 USDT 1,028.4040 COMP 75.3200 USDT 73.7400 USDT 74.3200 USDT 74.1500 USDT
2024-12-30 77.2230 USDT 198.4660 COMP 77.8600 USDT 77.7600 USDT 78.8900 USDT 77.7600 USDT
2024-12-29 79.9063 USDT 640.8960 COMP 80.1600 USDT 77.0000 USDT 77.3800 USDT 77.3800 USDT
2024-12-28 78.9482 USDT 3.0420 COMP 81.0300 USDT 80.9400 USDT 81.1000 USDT 80.9400 USDT
2024-12-27 80.8475 USDT 977.2200 COMP 80.4200 USDT 78.1900 USDT 78.6800 USDT 78.4600 USDT
2024-12-26 81.9664 USDT 451.1670 COMP 79.6800 USDT 78.3100 USDT 79.4100 USDT 78.7500 USDT
2024-12-25 86.4626 USDT 1,546.8790 COMP 87.4100 USDT 84.6100 USDT 85.7700 USDT 86.4500 USDT
2024-12-24 85.6799 USDT 41.9460 COMP 85.5200 USDT 85.4800 USDT 86.2200 USDT 86.2000 USDT
2024-12-23 79.8757 USDT 159.3700 COMP 81.1800 USDT 80.6200 USDT 81.8100 USDT 81.5200 USDT
2024-12-22 79.6093 USDT 349.8480 COMP 77.4600 USDT 76.5600 USDT 78.3600 USDT 78.3600 USDT