Identifier on DigiFinex: comp_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-20 |
40.8068 USDT |
955.3380 COMP |
40.4300 USDT |
40.3200 USDT |
40.5300 USDT |
40.4000 USDT |
| 2023-10-19 |
39.8624 USDT |
1,159.9860 COMP |
39.7800 USDT |
38.8800 USDT |
39.2900 USDT |
39.3900 USDT |
| 2023-10-18 |
40.0250 USDT |
683.8240 COMP |
39.7700 USDT |
39.6000 USDT |
39.8200 USDT |
39.8800 USDT |
| 2023-10-17 |
40.5384 USDT |
895.9130 COMP |
40.0500 USDT |
40.0500 USDT |
40.3200 USDT |
40.4400 USDT |
| 2023-10-16 |
41.8386 USDT |
1,507.8930 COMP |
41.7600 USDT |
40.8100 USDT |
41.0600 USDT |
41.3300 USDT |
| 2023-10-15 |
40.9308 USDT |
548.6170 COMP |
40.9400 USDT |
40.7800 USDT |
41.0300 USDT |
41.0500 USDT |
| 2023-10-14 |
40.6954 USDT |
636.9530 COMP |
40.7000 USDT |
40.6900 USDT |
40.9000 USDT |
41.0000 USDT |
| 2023-10-13 |
40.5168 USDT |
742.6770 COMP |
40.4700 USDT |
40.2200 USDT |
40.3800 USDT |
40.8300 USDT |
| 2023-10-12 |
40.6948 USDT |
381.3160 COMP |
40.3900 USDT |
40.3600 USDT |
40.5000 USDT |
40.5600 USDT |
| 2023-10-11 |
41.0354 USDT |
1,055.4630 COMP |
41.1400 USDT |
40.6400 USDT |
40.9400 USDT |
40.9000 USDT |
| 2023-10-10 |
41.5386 USDT |
683.9000 COMP |
41.5800 USDT |
41.3300 USDT |
41.5900 USDT |
41.6800 USDT |
| 2023-10-09 |
43.2151 USDT |
595.9410 COMP |
41.4700 USDT |
41.2700 USDT |
41.4200 USDT |
41.3200 USDT |
| 2023-10-08 |
43.3690 USDT |
617.4370 COMP |
43.6000 USDT |
42.9900 USDT |
43.1900 USDT |
43.0900 USDT |
| 2023-10-07 |
44.1878 USDT |
713.3650 COMP |
44.2200 USDT |
43.6200 USDT |
43.8500 USDT |
43.6300 USDT |
| 2023-10-06 |
43.6023 USDT |
1,392.7620 COMP |
44.3500 USDT |
44.0900 USDT |
44.5100 USDT |
44.7800 USDT |
| 2023-10-05 |
43.7292 USDT |
1,011.6830 COMP |
43.0100 USDT |
42.4900 USDT |
42.6800 USDT |
42.6100 USDT |
| 2023-10-04 |
43.6580 USDT |
1,010.9380 COMP |
43.4100 USDT |
43.3300 USDT |
43.7300 USDT |
43.4500 USDT |
| 2023-10-03 |
45.0481 USDT |
790.1380 COMP |
44.7100 USDT |
44.2400 USDT |
44.5100 USDT |
44.4100 USDT |
| 2023-10-02 |
47.6201 USDT |
3,418.5920 COMP |
47.2400 USDT |
44.6500 USDT |
46.0500 USDT |
46.0500 USDT |
| 2023-10-01 |
47.6498 USDT |
834.0950 COMP |
46.9200 USDT |
46.7500 USDT |
47.0700 USDT |
47.0100 USDT |
| 2023-09-30 |
47.7231 USDT |
2,900.7740 COMP |
47.1100 USDT |
46.8300 USDT |
47.0900 USDT |
47.0400 USDT |
| 2023-09-29 |
48.1779 USDT |
2,540.2200 COMP |
46.9300 USDT |
46.7300 USDT |
47.3300 USDT |
47.5800 USDT |
| 2023-09-28 |
46.5868 USDT |
12,506.5450 COMP |
48.5900 USDT |
47.7300 USDT |
48.8200 USDT |
48.7400 USDT |
| 2023-09-27 |
40.0452 USDT |
882.4000 COMP |
40.4400 USDT |
39.9000 USDT |
40.3800 USDT |
40.4000 USDT |
| 2023-09-26 |
39.2731 USDT |
1,115.3360 COMP |
38.8300 USDT |
38.7400 USDT |
39.0900 USDT |
38.9500 USDT |
| 2023-09-25 |
40.6112 USDT |
11,769.5760 COMP |
40.6800 USDT |
40.1600 USDT |
40.3400 USDT |
40.2800 USDT |
| 2023-09-24 |
40.1371 USDT |
1,243.4750 COMP |
40.0500 USDT |
39.9000 USDT |
40.1600 USDT |
40.6000 USDT |
| 2023-09-23 |
39.7266 USDT |
1,901.8040 COMP |
39.7200 USDT |
39.7000 USDT |
40.1200 USDT |
40.0900 USDT |
| 2023-09-22 |
38.9491 USDT |
885.8690 COMP |
39.1200 USDT |
38.6700 USDT |
38.9300 USDT |
38.8800 USDT |
| 2023-09-21 |
40.0704 USDT |
606.9300 COMP |
38.8500 USDT |
38.3900 USDT |
38.7200 USDT |
38.6800 USDT |
| 2023-09-20 |
39.6740 USDT |
2,030.1610 COMP |
39.6400 USDT |
38.8900 USDT |
39.5500 USDT |
39.8000 USDT |
| 2023-09-19 |
40.2699 USDT |
661.0670 COMP |
39.5600 USDT |
39.3400 USDT |
39.6900 USDT |
39.9300 USDT |
| 2023-09-18 |
39.9930 USDT |
586.3660 COMP |
39.4500 USDT |
39.3200 USDT |
39.6300 USDT |
39.7200 USDT |
| 2023-09-17 |
39.0234 USDT |
2,202.9120 COMP |
38.9100 USDT |
37.5200 USDT |
38.5900 USDT |
37.7800 USDT |
| 2023-09-16 |
41.0682 USDT |
1,129.4110 COMP |
39.9200 USDT |
39.6800 USDT |
39.8900 USDT |
39.9600 USDT |
| 2023-09-15 |
40.7856 USDT |
1,204.2380 COMP |
40.6200 USDT |
40.4200 USDT |
40.7100 USDT |
40.8600 USDT |
| 2023-09-14 |
39.2562 USDT |
1,572.4650 COMP |
39.5400 USDT |
39.1900 USDT |
39.4900 USDT |
39.5000 USDT |
| 2023-09-13 |
40.2764 USDT |
4,696.9730 COMP |
39.6000 USDT |
39.0900 USDT |
39.6300 USDT |
39.6500 USDT |
| 2023-09-12 |
36.6673 USDT |
695.5370 COMP |
36.9500 USDT |
36.8800 USDT |
37.1100 USDT |
36.8800 USDT |
| 2023-09-11 |
36.2024 USDT |
2,099.8400 COMP |
36.0100 USDT |
34.8700 USDT |
35.5500 USDT |
35.2900 USDT |
| 2023-09-10 |
37.3741 USDT |
1,125.1190 COMP |
36.6000 USDT |
36.4800 USDT |
36.8300 USDT |
37.3800 USDT |
| 2023-09-09 |
39.6628 USDT |
1,266.0640 COMP |
39.4700 USDT |
39.1600 USDT |
39.3300 USDT |
39.3000 USDT |
| 2023-09-08 |
39.8115 USDT |
589.6890 COMP |
39.4000 USDT |
39.3100 USDT |
39.4500 USDT |
39.5900 USDT |
| 2023-09-07 |
39.8593 USDT |
1,405.1610 COMP |
39.7400 USDT |
39.5700 USDT |
39.7700 USDT |
40.1500 USDT |
| 2023-09-06 |
40.1328 USDT |
1,114.8550 COMP |
39.8700 USDT |
39.4900 USDT |
39.9800 USDT |
39.8600 USDT |
| 2023-09-05 |
40.1123 USDT |
574.5870 COMP |
40.1100 USDT |
39.8700 USDT |
40.0300 USDT |
39.9100 USDT |
| 2023-09-04 |
40.4786 USDT |
598.4080 COMP |
40.3800 USDT |
39.7800 USDT |
40.0500 USDT |
39.9800 USDT |
| 2023-09-03 |
40.4068 USDT |
645.0420 COMP |
39.9200 USDT |
39.8700 USDT |
40.1500 USDT |
40.2400 USDT |
| 2023-09-02 |
40.6794 USDT |
448.8360 COMP |
40.3300 USDT |
40.3100 USDT |
40.5200 USDT |
40.5500 USDT |
| 2023-09-01 |
40.4053 USDT |
2,122.3810 COMP |
39.7900 USDT |
39.2000 USDT |
39.8500 USDT |
40.0200 USDT |