Identifier on DigiFinex: comp_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-03 |
45.8707 USDT |
7,003.1390 COMP |
46.6500 USDT |
45.7000 USDT |
46.7800 USDT |
46.8200 USDT |
| 2025-04-02 |
45.1118 USDT |
334.4980 COMP |
44.7600 USDT |
43.8600 USDT |
44.7800 USDT |
43.9300 USDT |
| 2025-04-01 |
53.5647 USDT |
313.5190 COMP |
46.6200 USDT |
46.4500 USDT |
46.8200 USDT |
46.4800 USDT |
| 2025-03-31 |
38.8696 USDT |
2,843.1940 COMP |
38.4600 USDT |
37.9600 USDT |
38.8300 USDT |
39.8000 USDT |
| 2025-03-30 |
39.0801 USDT |
7.5630 COMP |
39.2900 USDT |
39.0900 USDT |
39.2900 USDT |
39.1100 USDT |
| 2025-03-29 |
40.5022 USDT |
69.8380 COMP |
40.3600 USDT |
39.8900 USDT |
40.3600 USDT |
39.9600 USDT |
| 2025-03-28 |
41.7399 USDT |
453.7400 COMP |
40.6300 USDT |
40.4400 USDT |
40.6600 USDT |
40.4400 USDT |
| 2025-03-27 |
44.8160 USDT |
30.6810 COMP |
44.6500 USDT |
44.5600 USDT |
44.8000 USDT |
44.8000 USDT |
| 2025-03-26 |
44.9290 USDT |
926.5740 COMP |
44.7700 USDT |
43.8600 USDT |
44.5300 USDT |
44.2700 USDT |
| 2025-03-25 |
44.4933 USDT |
1,344.4760 COMP |
44.4800 USDT |
44.0700 USDT |
44.5900 USDT |
44.4600 USDT |
| 2025-03-24 |
43.6802 USDT |
68.0040 COMP |
44.1000 USDT |
44.0500 USDT |
44.4300 USDT |
44.2400 USDT |
| 2025-03-23 |
42.9266 USDT |
1,022.6990 COMP |
43.0600 USDT |
42.2700 USDT |
42.4700 USDT |
42.5500 USDT |
| 2025-03-22 |
42.5122 USDT |
847.1760 COMP |
43.3200 USDT |
42.5300 USDT |
42.7600 USDT |
42.7200 USDT |
| 2025-03-21 |
42.3771 USDT |
1,122.6610 COMP |
41.8500 USDT |
41.5700 USDT |
41.9500 USDT |
42.3000 USDT |
| 2025-03-20 |
43.4518 USDT |
1,222.4850 COMP |
43.7100 USDT |
42.3400 USDT |
42.8400 USDT |
42.4400 USDT |
| 2025-03-19 |
43.2096 USDT |
2,319.2150 COMP |
43.2400 USDT |
42.8300 USDT |
43.3000 USDT |
43.6200 USDT |
| 2025-03-18 |
43.2760 USDT |
1,765.5450 COMP |
43.6300 USDT |
42.1800 USDT |
42.5100 USDT |
42.5500 USDT |
| 2025-03-17 |
42.7116 USDT |
3,116.9640 COMP |
41.8100 USDT |
41.8000 USDT |
42.6400 USDT |
43.0400 USDT |
| 2025-03-16 |
42.1647 USDT |
47.2050 COMP |
41.2800 USDT |
41.0500 USDT |
41.3800 USDT |
41.2000 USDT |
| 2025-03-15 |
42.0489 USDT |
2,706.1390 COMP |
41.6500 USDT |
41.5700 USDT |
41.8200 USDT |
42.7000 USDT |
| 2025-03-14 |
40.1535 USDT |
1,541.4530 COMP |
40.1700 USDT |
40.1200 USDT |
40.3800 USDT |
41.5000 USDT |
| 2025-03-13 |
41.3879 USDT |
8.3260 COMP |
39.4100 USDT |
39.3800 USDT |
39.5000 USDT |
39.5000 USDT |
| 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 |