Identifier on Bibox: COMP_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-19 |
50.4398 USDT |
50,297.4350 COMP |
50.5000 USDT |
49.8900 USDT |
52.0400 USDT |
50.2100 USDT |
| 2025-06-18 |
50.8275 USDT |
39,181.9288 COMP |
50.1300 USDT |
49.2900 USDT |
51.2700 USDT |
49.3400 USDT |
| 2025-06-17 |
52.2850 USDT |
98,467.0851 COMP |
54.4300 USDT |
49.6000 USDT |
56.0800 USDT |
50.1400 USDT |
| 2025-06-16 |
53.7666 USDT |
81,828.2849 COMP |
52.6200 USDT |
51.6600 USDT |
57.6600 USDT |
56.2200 USDT |
| 2025-06-15 |
52.5641 USDT |
50,301.5685 COMP |
52.4000 USDT |
51.6300 USDT |
53.8600 USDT |
52.2600 USDT |
| 2025-06-14 |
52.8820 USDT |
52,340.8301 COMP |
56.0100 USDT |
51.8500 USDT |
56.4300 USDT |
52.9500 USDT |
| 2025-06-13 |
52.2052 USDT |
117,290.2673 COMP |
54.3400 USDT |
50.0700 USDT |
54.3500 USDT |
52.4700 USDT |
| 2025-06-12 |
57.0350 USDT |
136,038.9213 COMP |
59.7300 USDT |
54.3200 USDT |
60.8900 USDT |
54.3400 USDT |
| 2025-06-11 |
60.2000 USDT |
160,255.5650 COMP |
60.6500 USDT |
58.4700 USDT |
62.6600 USDT |
59.7500 USDT |
| 2025-06-10 |
50.6605 USDT |
91,305.6960 COMP |
50.9500 USDT |
49.9500 USDT |
59.4700 USDT |
58.8400 USDT |
| 2025-06-09 |
45.9857 USDT |
45,359.0392 COMP |
45.8100 USDT |
45.1100 USDT |
46.5800 USDT |
45.1500 USDT |
| 2025-06-08 |
45.3226 USDT |
41,390.4744 COMP |
45.6200 USDT |
44.1800 USDT |
45.6800 USDT |
44.5200 USDT |
| 2025-06-07 |
45.3152 USDT |
68,029.4252 COMP |
44.4000 USDT |
43.6400 USDT |
46.0200 USDT |
45.3200 USDT |
| 2025-06-06 |
45.1139 USDT |
88,590.1924 COMP |
42.1900 USDT |
42.0100 USDT |
50.7600 USDT |
48.6700 USDT |
| 2025-06-05 |
44.8790 USDT |
67,885.2325 COMP |
44.8400 USDT |
43.1000 USDT |
45.0000 USDT |
43.7200 USDT |
| 2025-06-04 |
44.6450 USDT |
166,108.8719 COMP |
44.4500 USDT |
43.8600 USDT |
51.8900 USDT |
44.8400 USDT |
| 2025-06-03 |
42.9000 USDT |
129,558.3175 COMP |
41.3500 USDT |
41.2200 USDT |
47.2900 USDT |
44.4500 USDT |
| 2025-06-02 |
40.4218 USDT |
4,056.0353 COMP |
40.7300 USDT |
40.4900 USDT |
40.7300 USDT |
40.5500 USDT |
| 2025-06-01 |
40.6350 USDT |
88,464.5837 COMP |
40.5500 USDT |
39.6500 USDT |
41.1900 USDT |
40.7200 USDT |
| 2025-05-31 |
40.2640 USDT |
132,880.0709 COMP |
39.9700 USDT |
39.1000 USDT |
41.5000 USDT |
40.7200 USDT |
| 2025-05-30 |
41.5400 USDT |
138,396.3917 COMP |
43.1100 USDT |
39.5900 USDT |
43.7200 USDT |
39.9700 USDT |
| 2025-05-29 |
42.7700 USDT |
84,444.3880 COMP |
42.6700 USDT |
42.0200 USDT |
43.9100 USDT |
42.3300 USDT |
| 2025-05-28 |
42.6331 USDT |
46,705.8854 COMP |
42.3600 USDT |
41.8000 USDT |
43.3000 USDT |
42.0200 USDT |
| 2025-05-27 |
42.2400 USDT |
86,248.4587 COMP |
42.0700 USDT |
41.2800 USDT |
43.6500 USDT |
42.4100 USDT |
| 2025-05-26 |
42.2043 USDT |
71,757.2108 COMP |
42.2800 USDT |
41.4900 USDT |
43.0000 USDT |
41.8200 USDT |
| 2025-05-25 |
42.5758 USDT |
770.9804 COMP |
42.0400 USDT |
42.0100 USDT |
42.2200 USDT |
42.1700 USDT |
| 2025-05-24 |
42.0500 USDT |
88,908.5737 COMP |
42.0700 USDT |
41.8100 USDT |
43.1800 USDT |
42.0300 USDT |
| 2025-05-23 |
44.9483 USDT |
46,160.8572 COMP |
45.0900 USDT |
44.3100 USDT |
45.9900 USDT |
44.9600 USDT |
| 2025-05-22 |
44.3878 USDT |
112,229.9570 COMP |
43.9100 USDT |
43.6300 USDT |
45.2400 USDT |
44.8900 USDT |
| 2025-05-21 |
43.3400 USDT |
145,843.9336 COMP |
42.8100 USDT |
42.1900 USDT |
44.7200 USDT |
43.8700 USDT |
| 2025-05-20 |
42.6607 USDT |
60,715.1046 COMP |
42.9700 USDT |
42.7200 USDT |
44.0500 USDT |
43.0300 USDT |
| 2025-05-19 |
42.6617 USDT |
137,790.5324 COMP |
45.1900 USDT |
41.1300 USDT |
45.4800 USDT |
42.4800 USDT |
| 2025-05-18 |
43.3810 USDT |
15,566.1726 COMP |
42.9600 USDT |
42.7000 USDT |
43.3000 USDT |
43.1300 USDT |
| 2025-05-17 |
44.3800 USDT |
132,026.2364 COMP |
45.8100 USDT |
42.6100 USDT |
45.9600 USDT |
42.9500 USDT |
| 2025-05-16 |
45.7784 USDT |
141,091.6703 COMP |
44.3300 USDT |
44.0800 USDT |
47.5400 USDT |
45.8400 USDT |
| 2025-05-15 |
44.9652 USDT |
140,399.5913 COMP |
46.0300 USDT |
43.3200 USDT |
46.5400 USDT |
44.8800 USDT |
| 2025-05-14 |
47.5039 USDT |
112,195.0508 COMP |
48.3100 USDT |
45.7100 USDT |
48.9900 USDT |
46.1600 USDT |
| 2025-05-13 |
46.5887 USDT |
70,721.8976 COMP |
46.9400 USDT |
44.4000 USDT |
47.0800 USDT |
46.5200 USDT |
| 2025-05-12 |
47.4200 USDT |
170,367.5194 COMP |
47.8800 USDT |
44.5600 USDT |
49.8400 USDT |
46.9600 USDT |
| 2025-05-11 |
47.4401 USDT |
62,529.6470 COMP |
48.8300 USDT |
46.2800 USDT |
49.6300 USDT |
46.8500 USDT |
| 2025-05-10 |
46.0173 USDT |
132,207.1759 COMP |
45.4500 USDT |
44.8200 USDT |
48.0500 USDT |
47.5100 USDT |
| 2025-05-09 |
44.0202 USDT |
109,954.4377 COMP |
43.7300 USDT |
43.3000 USDT |
46.2400 USDT |
44.5100 USDT |
| 2025-05-08 |
41.4172 USDT |
131,426.3382 COMP |
38.9800 USDT |
38.9500 USDT |
43.9200 USDT |
43.6000 USDT |
| 2025-05-07 |
38.4325 USDT |
109,311.0091 COMP |
38.4300 USDT |
37.8500 USDT |
39.1400 USDT |
38.2500 USDT |
| 2025-05-06 |
38.6910 USDT |
92,183.3469 COMP |
39.1000 USDT |
36.9700 USDT |
39.2000 USDT |
37.1000 USDT |
| 2025-05-05 |
39.5422 USDT |
112,969.7405 COMP |
39.6100 USDT |
38.8700 USDT |
40.4700 USDT |
39.2100 USDT |
| 2025-05-04 |
39.7800 USDT |
121,304.1777 COMP |
39.9600 USDT |
39.3700 USDT |
40.2900 USDT |
39.6000 USDT |
| 2025-05-03 |
41.0257 USDT |
70,369.5449 COMP |
41.7500 USDT |
39.8900 USDT |
41.7800 USDT |
39.9200 USDT |
| 2025-05-02 |
40.6750 USDT |
124,259.6780 COMP |
40.2600 USDT |
39.9200 USDT |
41.9100 USDT |
41.8500 USDT |
| 2025-05-01 |
40.6270 USDT |
99,031.8950 COMP |
40.5900 USDT |
40.0900 USDT |
41.2200 USDT |
40.2200 USDT |