Crypto exchange Bibox

Market Compound Coin (COMP) / Tether (USDT)

Identifier on Bibox: COMP_USDT
Date Price Volume Open Low High Close
2023-12-19 50.2735 USDT 173,134.4777 COMP 50.5300 USDT 48.9700 USDT 51.6100 USDT 49.5400 USDT
2023-12-18 49.6612 USDT 209,004.6621 COMP 50.6000 USDT 47.6100 USDT 51.4100 USDT 50.5300 USDT
2023-12-17 52.1663 USDT 129,531.9684 COMP 53.3700 USDT 50.4600 USDT 53.7700 USDT 51.6300 USDT
2023-12-16 51.8849 USDT 131,287.9156 COMP 50.5200 USDT 50.0000 USDT 53.6600 USDT 53.5700 USDT
2023-12-15 52.5038 USDT 182,762.2048 COMP 51.9400 USDT 50.6200 USDT 55.2500 USDT 52.3200 USDT
2023-12-14 50.5538 USDT 217,681.0218 COMP 50.7800 USDT 48.5200 USDT 51.4500 USDT 50.5600 USDT
2023-12-13 49.6972 USDT 214,685.0008 COMP 50.9000 USDT 48.0600 USDT 51.5400 USDT 49.7500 USDT
2023-12-12 50.9475 USDT 190,224.1054 COMP 50.4200 USDT 49.5200 USDT 51.9300 USDT 50.6700 USDT
2023-12-11 51.4699 USDT 253,947.4477 COMP 55.4500 USDT 47.4000 USDT 55.9400 USDT 49.8400 USDT
2023-12-10 55.0359 USDT 182,049.1815 COMP 54.7100 USDT 53.2300 USDT 56.0800 USDT 54.7400 USDT
2023-12-09 55.5750 USDT 291,653.8666 COMP 54.9500 USDT 54.4100 USDT 56.7400 USDT 55.8300 USDT
2023-12-08 53.2460 USDT 291,213.2753 COMP 52.5300 USDT 52.3000 USDT 54.4500 USDT 53.9800 USDT
2023-12-07 51.1426 USDT 387,798.4947 COMP 50.6700 USDT 49.7400 USDT 52.7900 USDT 52.4600 USDT
2023-12-06 51.8365 USDT 675,378.7500 COMP 52.3000 USDT 50.1000 USDT 53.3300 USDT 51.7300 USDT
2023-12-05 51.2192 USDT 1,237,418.3849 COMP 51.1700 USDT 49.6100 USDT 52.9500 USDT 52.0000 USDT
2023-12-04 51.0573 USDT 752,654.8658 COMP 51.0600 USDT 49.4800 USDT 53.0000 USDT 50.7400 USDT
2023-12-03 51.5877 USDT 162,886.7035 COMP 52.1900 USDT 50.5600 USDT 52.5400 USDT 51.0700 USDT
2023-12-02 51.6663 USDT 175,421.3246 COMP 51.2400 USDT 51.0200 USDT 52.4600 USDT 52.0600 USDT
2023-12-01 51.0688 USDT 274,043.0332 COMP 50.5600 USDT 50.1000 USDT 51.6200 USDT 51.2100 USDT
2023-11-30 50.8345 USDT 403,308.2991 COMP 50.7500 USDT 50.2300 USDT 51.6600 USDT 50.2700 USDT
2023-11-29 50.4134 USDT 1,049,541.7794 COMP 50.7900 USDT 49.0500 USDT 51.8300 USDT 50.5300 USDT
2023-11-28 50.7466 USDT 762,874.0207 COMP 50.6800 USDT 48.9700 USDT 51.7500 USDT 50.9900 USDT
2023-11-27 50.7787 USDT 929,266.2036 COMP 52.4400 USDT 49.2900 USDT 52.8800 USDT 50.2500 USDT
2023-11-26 53.1813 USDT 799,842.4348 COMP 53.1100 USDT 50.8200 USDT 54.8200 USDT 52.0800 USDT
2023-11-25 52.5818 USDT 276,257.0655 COMP 51.1100 USDT 50.6200 USDT 54.3100 USDT 52.9100 USDT
2023-11-24 51.6391 USDT 171,868.4208 COMP 51.2700 USDT 50.8300 USDT 52.6300 USDT 51.1300 USDT
2023-11-23 50.9065 USDT 236,488.1865 COMP 50.3700 USDT 49.9600 USDT 51.7300 USDT 51.5100 USDT
2023-11-22 49.0342 USDT 371,680.8922 COMP 47.1200 USDT 46.8700 USDT 51.3000 USDT 50.7300 USDT
2023-11-21 50.1576 USDT 269,743.6277 COMP 51.1400 USDT 47.4700 USDT 52.2000 USDT 48.5700 USDT
2023-11-20 52.1316 USDT 208,771.2537 COMP 52.3100 USDT 50.2300 USDT 53.5700 USDT 51.0300 USDT
2023-11-19 50.9575 USDT 141,398.8855 COMP 50.9500 USDT 49.4600 USDT 52.4500 USDT 52.0000 USDT
2023-11-18 50.7164 USDT 187,583.8054 COMP 52.4300 USDT 48.3700 USDT 52.7200 USDT 50.5900 USDT
2023-11-17 52.7150 USDT 191,115.8164 COMP 53.6500 USDT 50.0700 USDT 55.1500 USDT 51.7600 USDT
2023-11-16 55.6237 USDT 306,799.8324 COMP 57.7100 USDT 51.9900 USDT 58.6300 USDT 53.6500 USDT
2023-11-15 56.0755 USDT 239,073.9519 COMP 52.1000 USDT 52.0000 USDT 59.3800 USDT 57.6900 USDT
2023-11-14 52.3049 USDT 261,779.1893 COMP 51.3100 USDT 49.6900 USDT 55.5500 USDT 52.0500 USDT
2023-11-13 54.2243 USDT 195,760.2517 COMP 54.4000 USDT 51.9700 USDT 56.3700 USDT 53.3900 USDT
2023-11-12 54.4505 USDT 183,726.9822 COMP 54.5100 USDT 52.1000 USDT 55.8600 USDT 54.4400 USDT
2023-11-11 54.4540 USDT 183,057.3521 COMP 55.0300 USDT 51.8700 USDT 57.6700 USDT 56.3700 USDT
2023-11-10 53.6399 USDT 233,201.6545 COMP 54.2400 USDT 51.4500 USDT 55.3100 USDT 54.5100 USDT
2023-11-09 52.6726 USDT 394,512.3731 COMP 52.5500 USDT 44.9600 USDT 58.1000 USDT 54.3600 USDT
2023-11-08 51.8728 USDT 111,401.7929 COMP 51.3000 USDT 50.5400 USDT 53.1300 USDT 52.7600 USDT
2023-11-07 51.5804 USDT 245,037.7889 COMP 51.6800 USDT 49.7200 USDT 54.5100 USDT 51.9400 USDT
2023-11-06 50.3842 USDT 196,595.5567 COMP 49.7400 USDT 48.5600 USDT 52.0600 USDT 51.0300 USDT
2023-11-05 49.2336 USDT 183,459.0813 COMP 48.4300 USDT 48.0300 USDT 50.8700 USDT 49.4300 USDT
2023-11-04 47.3654 USDT 128,616.9444 COMP 46.8900 USDT 46.4300 USDT 49.1400 USDT 47.6900 USDT
2023-11-03 45.9965 USDT 193,373.5447 COMP 46.9400 USDT 44.6600 USDT 46.9400 USDT 46.1700 USDT
2023-11-02 48.4793 USDT 280,905.1164 COMP 48.1500 USDT 45.4700 USDT 52.5300 USDT 46.6700 USDT
2023-11-01 45.6452 USDT 218,879.7553 COMP 45.8200 USDT 43.8500 USDT 48.4000 USDT 47.7600 USDT
2023-10-31 46.4153 USDT 142,508.0837 COMP 47.2200 USDT 44.0800 USDT 47.9500 USDT 45.5100 USDT