Identifier on DigiFinex: comp_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-05 |
43.2456 USDT |
4,135.0370 COMP |
43.3800 USDT |
42.7500 USDT |
43.1200 USDT |
43.3000 USDT |
| 2025-09-04 |
42.4228 USDT |
2,457.6540 COMP |
42.1100 USDT |
41.5600 USDT |
41.8100 USDT |
41.6600 USDT |
| 2025-09-03 |
42.9122 USDT |
1,376.2840 COMP |
43.1300 USDT |
42.6700 USDT |
43.0600 USDT |
43.4400 USDT |
| 2025-09-02 |
42.3641 USDT |
2,151.8410 COMP |
43.2400 USDT |
41.8100 USDT |
42.6200 USDT |
43.1100 USDT |
| 2025-09-01 |
43.3132 USDT |
52.8830 COMP |
42.5300 USDT |
42.4600 USDT |
42.6400 USDT |
42.5700 USDT |
| 2025-08-31 |
43.1936 USDT |
59.3570 COMP |
42.9700 USDT |
42.9700 USDT |
43.2800 USDT |
43.2800 USDT |
| 2025-08-30 |
42.9336 USDT |
1,323.0600 COMP |
42.1900 USDT |
42.1800 USDT |
42.9400 USDT |
43.0100 USDT |
| 2025-08-29 |
43.6716 USDT |
147.5770 COMP |
42.9200 USDT |
42.8000 USDT |
43.2400 USDT |
43.1100 USDT |
| 2025-08-28 |
44.3463 USDT |
152.9850 COMP |
44.3200 USDT |
44.3100 USDT |
44.8200 USDT |
44.8200 USDT |
| 2025-08-27 |
44.4752 USDT |
59.6800 COMP |
44.7100 USDT |
44.6400 USDT |
44.7600 USDT |
44.7600 USDT |
| 2025-08-26 |
42.9904 USDT |
3,997.6120 COMP |
43.2600 USDT |
42.7100 USDT |
43.2500 USDT |
44.3000 USDT |
| 2025-08-25 |
44.1441 USDT |
547.8070 COMP |
42.1400 USDT |
42.1300 USDT |
42.7600 USDT |
42.7400 USDT |
| 2025-08-24 |
47.3793 USDT |
116.1330 COMP |
46.8000 USDT |
46.6500 USDT |
46.8800 USDT |
46.7900 USDT |
| 2025-08-23 |
48.7560 USDT |
5,662.8450 COMP |
48.7000 USDT |
47.7700 USDT |
48.1500 USDT |
48.7400 USDT |
| 2025-08-22 |
45.8896 USDT |
992.0540 COMP |
47.5300 USDT |
47.5300 USDT |
48.7300 USDT |
48.6000 USDT |
| 2025-08-21 |
46.1623 USDT |
1,523.3530 COMP |
46.1900 USDT |
45.2200 USDT |
45.5700 USDT |
45.4200 USDT |
| 2025-08-20 |
45.8276 USDT |
4,286.9720 COMP |
45.7900 USDT |
44.8700 USDT |
45.9300 USDT |
46.4900 USDT |
| 2025-08-19 |
45.8993 USDT |
4,105.0420 COMP |
46.3900 USDT |
44.5500 USDT |
45.1700 USDT |
45.1700 USDT |
| 2025-08-18 |
47.1225 USDT |
98.0780 COMP |
46.7200 USDT |
46.6200 USDT |
46.9100 USDT |
46.6500 USDT |
| 2025-08-17 |
48.8251 USDT |
1,977.5840 COMP |
48.5100 USDT |
48.1700 USDT |
48.3800 USDT |
48.4600 USDT |
| 2025-08-16 |
47.5683 USDT |
62.4180 COMP |
47.8500 USDT |
47.8100 USDT |
48.1200 USDT |
48.0200 USDT |
| 2025-08-15 |
47.8844 USDT |
151.3540 COMP |
48.0000 USDT |
47.5600 USDT |
48.1000 USDT |
47.6400 USDT |
| 2025-08-14 |
50.9413 USDT |
3,775.8000 COMP |
49.7100 USDT |
47.6800 USDT |
48.4300 USDT |
48.4100 USDT |
| 2025-08-13 |
53.5507 USDT |
61.8560 COMP |
53.4100 USDT |
53.3000 USDT |
53.5300 USDT |
53.3300 USDT |
| 2025-08-12 |
51.9053 USDT |
818.7880 COMP |
53.3400 USDT |
53.1400 USDT |
53.4200 USDT |
53.1500 USDT |
| 2025-08-11 |
52.9672 USDT |
754.8410 COMP |
50.9200 USDT |
50.8500 USDT |
51.1600 USDT |
50.8800 USDT |
| 2025-08-10 |
54.6998 USDT |
3,127.3200 COMP |
52.7500 USDT |
52.6300 USDT |
54.5400 USDT |
54.6400 USDT |
| 2025-08-09 |
53.1910 USDT |
11,245.6300 COMP |
53.9500 USDT |
53.5600 USDT |
54.4400 USDT |
54.7200 USDT |
| 2025-08-08 |
48.2232 USDT |
1,589.4510 COMP |
48.0900 USDT |
48.0700 USDT |
48.4900 USDT |
49.4800 USDT |
| 2025-08-07 |
46.9236 USDT |
1,348.2720 COMP |
47.2600 USDT |
46.6500 USDT |
47.2000 USDT |
47.8200 USDT |
| 2025-08-06 |
45.4471 USDT |
630.8200 COMP |
46.1600 USDT |
45.9200 USDT |
46.2500 USDT |
46.1800 USDT |
| 2025-08-05 |
46.5691 USDT |
712.9440 COMP |
45.5700 USDT |
45.0400 USDT |
45.4200 USDT |
45.4100 USDT |
| 2025-08-04 |
45.8536 USDT |
1,627.0600 COMP |
46.8000 USDT |
46.2800 USDT |
46.5600 USDT |
47.0900 USDT |
| 2025-08-03 |
44.5509 USDT |
829.0550 COMP |
44.8400 USDT |
44.7200 USDT |
44.8600 USDT |
44.8200 USDT |
| 2025-08-02 |
43.9894 USDT |
5,358.8900 COMP |
43.8300 USDT |
43.1500 USDT |
43.6800 USDT |
44.1000 USDT |
| 2025-08-01 |
44.0807 USDT |
9,243.1800 COMP |
43.9500 USDT |
42.9400 USDT |
44.1700 USDT |
44.1700 USDT |
| 2025-07-31 |
46.7796 USDT |
3,701.2140 COMP |
46.6900 USDT |
46.0300 USDT |
46.7400 USDT |
46.6800 USDT |
| 2025-07-30 |
46.3737 USDT |
5,215.4010 COMP |
46.9000 USDT |
44.6000 USDT |
46.5500 USDT |
47.0600 USDT |
| 2025-07-29 |
48.1060 USDT |
3,773.3570 COMP |
47.4700 USDT |
46.6800 USDT |
47.4100 USDT |
47.2700 USDT |
| 2025-07-28 |
50.7005 USDT |
6,128.6060 COMP |
50.5200 USDT |
48.7000 USDT |
49.4800 USDT |
48.8200 USDT |
| 2025-07-27 |
50.9886 USDT |
2,388.3010 COMP |
51.6000 USDT |
51.0300 USDT |
51.5600 USDT |
51.3100 USDT |
| 2025-07-26 |
48.9860 USDT |
1,650.6920 COMP |
49.0700 USDT |
48.8100 USDT |
49.1300 USDT |
49.5300 USDT |
| 2025-07-25 |
47.6955 USDT |
3,180.2480 COMP |
48.3200 USDT |
46.3300 USDT |
47.3000 USDT |
47.1400 USDT |
| 2025-07-24 |
48.7002 USDT |
1,984.9030 COMP |
48.1600 USDT |
48.1000 USDT |
48.6400 USDT |
48.1200 USDT |
| 2025-07-23 |
51.0521 USDT |
2,950.7130 COMP |
49.7200 USDT |
48.4300 USDT |
50.1200 USDT |
50.1800 USDT |
| 2025-07-22 |
52.1386 USDT |
1,936.6150 COMP |
51.3100 USDT |
50.8800 USDT |
51.6200 USDT |
51.6800 USDT |
| 2025-07-21 |
54.0151 USDT |
5,557.4390 COMP |
53.8600 USDT |
52.9500 USDT |
53.7300 USDT |
53.7800 USDT |
| 2025-07-20 |
53.5874 USDT |
4,445.9960 COMP |
55.0300 USDT |
53.7900 USDT |
54.5600 USDT |
54.4400 USDT |
| 2025-07-19 |
50.9692 USDT |
6,442.7910 COMP |
50.1600 USDT |
49.8900 USDT |
50.3300 USDT |
51.1800 USDT |
| 2025-07-18 |
52.6975 USDT |
308.8630 COMP |
51.3900 USDT |
50.9600 USDT |
51.5100 USDT |
51.4800 USDT |