Identifier on DigiFinex: comp_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-20 |
35.7568 USDT |
160.2660 COMP |
35.6900 USDT |
35.5300 USDT |
35.6800 USDT |
35.7500 USDT |
| 2023-05-19 |
35.6527 USDT |
236.9790 COMP |
35.9800 USDT |
35.7500 USDT |
35.9500 USDT |
35.8900 USDT |
| 2023-05-18 |
35.7043 USDT |
1,007.0840 COMP |
35.0000 USDT |
34.9700 USDT |
35.5800 USDT |
35.8000 USDT |
| 2023-05-17 |
35.3774 USDT |
1,325.6130 COMP |
35.5300 USDT |
35.5300 USDT |
35.8400 USDT |
35.9700 USDT |
| 2023-05-16 |
34.9333 USDT |
399.0150 COMP |
34.8200 USDT |
34.5700 USDT |
34.7700 USDT |
35.0600 USDT |
| 2023-05-15 |
35.0852 USDT |
269.1790 COMP |
35.0100 USDT |
34.8200 USDT |
35.0500 USDT |
34.9200 USDT |
| 2023-05-14 |
34.5942 USDT |
95.2930 COMP |
34.5600 USDT |
34.5000 USDT |
34.6900 USDT |
34.6600 USDT |
| 2023-05-13 |
34.6062 USDT |
1,320.5210 COMP |
34.4800 USDT |
34.4800 USDT |
34.6300 USDT |
34.5700 USDT |
| 2023-05-12 |
34.6037 USDT |
6,696.6360 COMP |
34.7500 USDT |
33.5500 USDT |
34.2900 USDT |
34.7400 USDT |
| 2023-05-11 |
35.2719 USDT |
1,508.9100 COMP |
34.5700 USDT |
33.8900 USDT |
34.3900 USDT |
34.9800 USDT |
| 2023-05-10 |
36.2825 USDT |
711.3820 COMP |
36.2800 USDT |
36.2700 USDT |
36.7100 USDT |
36.6400 USDT |
| 2023-05-09 |
36.2738 USDT |
481.3850 COMP |
36.2800 USDT |
36.0900 USDT |
36.3300 USDT |
36.3500 USDT |
| 2023-05-08 |
37.0081 USDT |
1,804.9450 COMP |
37.3900 USDT |
34.6800 USDT |
36.1200 USDT |
36.1000 USDT |
| 2023-05-07 |
39.1142 USDT |
233.6330 COMP |
39.2100 USDT |
38.8800 USDT |
39.0300 USDT |
39.0200 USDT |
| 2023-05-06 |
39.3033 USDT |
273.8640 COMP |
38.7400 USDT |
38.7200 USDT |
38.9300 USDT |
39.1800 USDT |
| 2023-05-05 |
40.2156 USDT |
338.8960 COMP |
41.0200 USDT |
40.5800 USDT |
40.8400 USDT |
40.9000 USDT |
| 2023-05-04 |
40.3862 USDT |
110.0360 COMP |
39.9700 USDT |
39.8000 USDT |
39.9900 USDT |
39.9600 USDT |
| 2023-05-03 |
39.7107 USDT |
566.9560 COMP |
39.7800 USDT |
39.6800 USDT |
40.0200 USDT |
40.8400 USDT |
| 2023-05-02 |
39.7992 USDT |
222.0000 COMP |
39.5800 USDT |
39.5200 USDT |
39.8200 USDT |
39.8200 USDT |
| 2023-05-01 |
40.6887 USDT |
458.8760 COMP |
39.8900 USDT |
39.4400 USDT |
39.8700 USDT |
39.9900 USDT |
| 2023-04-30 |
41.9992 USDT |
868.1680 COMP |
42.3000 USDT |
41.3200 USDT |
41.7100 USDT |
41.7000 USDT |
| 2023-04-29 |
41.6673 USDT |
474.2080 COMP |
41.8000 USDT |
41.8000 USDT |
42.2100 USDT |
42.2300 USDT |
| 2023-04-28 |
40.4494 USDT |
293.0090 COMP |
40.3200 USDT |
40.2300 USDT |
40.5000 USDT |
40.6400 USDT |
| 2023-04-27 |
40.2721 USDT |
718.2700 COMP |
40.9100 USDT |
40.8400 USDT |
40.9600 USDT |
40.9400 USDT |
| 2023-04-26 |
40.0571 USDT |
2,663.2900 COMP |
41.0900 USDT |
37.5200 USDT |
39.3200 USDT |
39.6600 USDT |
| 2023-04-25 |
39.2351 USDT |
412.4010 COMP |
38.6400 USDT |
38.5700 USDT |
38.8700 USDT |
39.9600 USDT |
| 2023-04-24 |
39.6777 USDT |
274.5320 COMP |
39.6200 USDT |
39.6000 USDT |
39.8600 USDT |
39.8300 USDT |
| 2023-04-23 |
39.5435 USDT |
826.0850 COMP |
39.2900 USDT |
38.4200 USDT |
39.1300 USDT |
39.0200 USDT |
| 2023-04-22 |
39.5595 USDT |
427.3320 COMP |
39.9500 USDT |
39.8800 USDT |
40.0900 USDT |
40.0900 USDT |
| 2023-04-21 |
39.9419 USDT |
2,311.3050 COMP |
40.2000 USDT |
38.1300 USDT |
38.5700 USDT |
38.7200 USDT |
| 2023-04-20 |
40.8639 USDT |
741.7650 COMP |
40.3900 USDT |
40.0100 USDT |
40.3900 USDT |
40.4600 USDT |
| 2023-04-19 |
42.6939 USDT |
1,123.8730 COMP |
41.7100 USDT |
41.0700 USDT |
41.7200 USDT |
41.5500 USDT |
| 2023-04-18 |
46.1482 USDT |
799.4830 COMP |
45.9200 USDT |
45.2600 USDT |
45.5700 USDT |
45.9400 USDT |
| 2023-04-17 |
45.4683 USDT |
892.2950 COMP |
44.7200 USDT |
44.5100 USDT |
44.9100 USDT |
45.5400 USDT |
| 2023-04-16 |
45.6485 USDT |
2,342.1640 COMP |
46.0900 USDT |
45.7200 USDT |
46.5300 USDT |
46.2400 USDT |
| 2023-04-15 |
45.1100 USDT |
1,404.5430 COMP |
45.0900 USDT |
44.7400 USDT |
45.0400 USDT |
45.1700 USDT |
| 2023-04-14 |
44.8117 USDT |
1,063.2150 COMP |
43.7200 USDT |
43.5900 USDT |
43.9000 USDT |
45.1600 USDT |
| 2023-04-13 |
43.3572 USDT |
722.0220 COMP |
43.9300 USDT |
43.6700 USDT |
43.9500 USDT |
44.2400 USDT |
| 2023-04-12 |
42.6199 USDT |
462.0300 COMP |
42.7600 USDT |
42.4300 USDT |
42.8400 USDT |
43.0400 USDT |
| 2023-04-11 |
43.8487 USDT |
1,219.1400 COMP |
43.8500 USDT |
43.3900 USDT |
43.6700 USDT |
43.4300 USDT |
| 2023-04-10 |
42.8195 USDT |
1,238.6960 COMP |
43.2800 USDT |
42.9400 USDT |
43.3300 USDT |
43.5800 USDT |
| 2023-04-09 |
42.2626 USDT |
722.7000 COMP |
42.1800 USDT |
42.1100 USDT |
42.2900 USDT |
42.8600 USDT |
| 2023-04-08 |
42.1908 USDT |
518.5010 COMP |
42.0200 USDT |
41.6700 USDT |
42.0600 USDT |
41.9800 USDT |
| 2023-04-07 |
42.6102 USDT |
396.4280 COMP |
42.5200 USDT |
42.4400 USDT |
42.6000 USDT |
42.6000 USDT |
| 2023-04-06 |
43.0985 USDT |
384.7100 COMP |
43.1700 USDT |
42.8800 USDT |
43.1400 USDT |
43.0800 USDT |
| 2023-04-05 |
44.0861 USDT |
808.9720 COMP |
43.4600 USDT |
43.0600 USDT |
43.4800 USDT |
43.6000 USDT |
| 2023-04-04 |
43.1264 USDT |
783.5380 COMP |
43.7400 USDT |
43.3100 USDT |
43.7900 USDT |
43.6100 USDT |
| 2023-04-03 |
42.3172 USDT |
2,156.9490 COMP |
42.2100 USDT |
41.1900 USDT |
42.2400 USDT |
42.1900 USDT |
| 2023-04-02 |
43.0283 USDT |
823.0670 COMP |
42.5000 USDT |
41.5300 USDT |
41.9700 USDT |
41.8300 USDT |
| 2023-04-01 |
43.3084 USDT |
500.4424 COMP |
42.9000 USDT |
42.9000 USDT |
43.4600 USDT |
43.5900 USDT |