Identifier on Binance: COMPUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-14 |
53.1941 USDT |
133,168.9390 COMP |
56.0700 USDT |
51.3900 USDT |
52.1700 USDT |
51.6700 USDT |
| 2025-06-13 |
52.1832 USDT |
308,971.2220 COMP |
54.3700 USDT |
50.1100 USDT |
51.6500 USDT |
53.9800 USDT |
| 2025-06-12 |
57.7519 USDT |
238,892.6780 COMP |
59.7700 USDT |
55.6000 USDT |
56.2800 USDT |
55.7300 USDT |
| 2025-06-11 |
60.1134 USDT |
470,838.8900 COMP |
60.7000 USDT |
58.4700 USDT |
59.3100 USDT |
59.8300 USDT |
| 2025-06-10 |
56.2864 USDT |
772,860.3110 COMP |
51.0200 USDT |
49.9500 USDT |
51.2800 USDT |
59.3300 USDT |
| 2025-06-09 |
46.1781 USDT |
180,181.6750 COMP |
45.8400 USDT |
44.9500 USDT |
45.4300 USDT |
47.8100 USDT |
| 2025-06-08 |
45.9778 USDT |
208,257.2660 COMP |
45.6500 USDT |
44.2300 USDT |
44.5000 USDT |
46.1500 USDT |
| 2025-06-07 |
45.0757 USDT |
226,926.3390 COMP |
44.4600 USDT |
43.5000 USDT |
44.2400 USDT |
45.8800 USDT |
| 2025-06-06 |
47.4594 USDT |
787,455.3960 COMP |
42.1900 USDT |
42.0900 USDT |
42.8400 USDT |
44.4600 USDT |
| 2025-06-05 |
43.5313 USDT |
180,989.7570 COMP |
44.9000 USDT |
41.8100 USDT |
42.5400 USDT |
42.4500 USDT |
| 2025-06-04 |
47.4290 USDT |
658,374.3140 COMP |
44.4600 USDT |
43.9200 USDT |
44.7300 USDT |
44.8500 USDT |
| 2025-06-03 |
44.5983 USDT |
268,664.5220 COMP |
41.3700 USDT |
41.2700 USDT |
41.5000 USDT |
44.1700 USDT |
| 2025-06-02 |
40.4465 USDT |
135,203.0880 COMP |
40.7600 USDT |
39.6500 USDT |
39.8200 USDT |
41.1700 USDT |
| 2025-06-01 |
40.4780 USDT |
59,137.4410 COMP |
40.5700 USDT |
39.7000 USDT |
40.1300 USDT |
40.8600 USDT |
| 2025-05-31 |
40.4159 USDT |
130,750.3640 COMP |
40.0200 USDT |
39.1600 USDT |
39.9900 USDT |
40.9000 USDT |
| 2025-05-30 |
41.4474 USDT |
167,605.2080 COMP |
43.1300 USDT |
39.7400 USDT |
40.3600 USDT |
40.0200 USDT |
| 2025-05-29 |
43.0436 USDT |
130,417.7540 COMP |
42.7600 USDT |
42.0800 USDT |
42.5200 USDT |
43.2700 USDT |
| 2025-05-28 |
42.5031 USDT |
68,290.5920 COMP |
42.4200 USDT |
41.5400 USDT |
41.9100 USDT |
42.1000 USDT |
| 2025-05-27 |
42.5231 USDT |
90,067.0150 COMP |
42.1400 USDT |
41.3200 USDT |
41.8600 USDT |
42.4600 USDT |
| 2025-05-26 |
42.3258 USDT |
61,441.1750 COMP |
42.3200 USDT |
41.5700 USDT |
41.9400 USDT |
42.0000 USDT |
| 2025-05-25 |
41.6085 USDT |
101,413.3390 COMP |
42.0700 USDT |
40.6400 USDT |
41.3100 USDT |
42.2200 USDT |
| 2025-05-24 |
42.5987 USDT |
72,978.4420 COMP |
42.1000 USDT |
41.9200 USDT |
42.0300 USDT |
41.9600 USDT |
| 2025-05-23 |
43.9921 USDT |
281,144.2200 COMP |
45.1400 USDT |
41.8700 USDT |
42.5800 USDT |
42.0200 USDT |
| 2025-05-22 |
44.6150 USDT |
175,057.3250 COMP |
43.9700 USDT |
43.6900 USDT |
44.0300 USDT |
45.0600 USDT |
| 2025-05-21 |
43.2629 USDT |
216,260.1450 COMP |
42.8500 USDT |
42.2900 USDT |
42.8200 USDT |
43.7900 USDT |
| 2025-05-20 |
43.0102 USDT |
165,380.4490 COMP |
43.0300 USDT |
41.8700 USDT |
42.2600 USDT |
42.7400 USDT |
| 2025-05-19 |
42.4055 USDT |
181,106.9670 COMP |
45.2400 USDT |
41.2000 USDT |
41.8000 USDT |
42.7600 USDT |
| 2025-05-18 |
44.1225 USDT |
111,741.6100 COMP |
42.9900 USDT |
42.5000 USDT |
43.1100 USDT |
43.7100 USDT |
| 2025-05-17 |
43.7067 USDT |
117,599.0840 COMP |
45.8700 USDT |
42.6700 USDT |
43.0000 USDT |
42.9500 USDT |
| 2025-05-16 |
46.2288 USDT |
137,477.4040 COMP |
44.3800 USDT |
44.1400 USDT |
44.7500 USDT |
45.8700 USDT |
| 2025-05-15 |
44.8641 USDT |
124,638.3080 COMP |
46.0500 USDT |
43.4200 USDT |
44.3300 USDT |
44.6500 USDT |
| 2025-05-14 |
46.9835 USDT |
88,448.9420 COMP |
48.3700 USDT |
45.7800 USDT |
46.3400 USDT |
46.3200 USDT |
| 2025-05-13 |
46.6379 USDT |
63,075.5500 COMP |
46.9900 USDT |
44.6400 USDT |
45.3700 USDT |
48.4700 USDT |
| 2025-05-12 |
47.6391 USDT |
87,599.9950 COMP |
47.9300 USDT |
44.6400 USDT |
46.3400 USDT |
46.9900 USDT |
| 2025-05-11 |
47.9706 USDT |
64,345.2410 COMP |
48.8500 USDT |
46.3000 USDT |
47.2300 USDT |
47.7200 USDT |
| 2025-05-10 |
46.8951 USDT |
85,468.6290 COMP |
45.3900 USDT |
44.9000 USDT |
45.8900 USDT |
49.0400 USDT |
| 2025-05-09 |
44.7683 USDT |
92,094.6720 COMP |
43.7900 USDT |
43.3700 USDT |
43.8600 USDT |
45.3000 USDT |
| 2025-05-08 |
41.5558 USDT |
69,353.5660 COMP |
39.0000 USDT |
39.0000 USDT |
39.5800 USDT |
43.3300 USDT |
| 2025-05-07 |
38.6654 USDT |
60,161.9800 COMP |
38.4400 USDT |
37.8600 USDT |
38.2700 USDT |
38.9900 USDT |
| 2025-05-06 |
37.7447 USDT |
90,161.8930 COMP |
39.1000 USDT |
36.9300 USDT |
37.2600 USDT |
38.0700 USDT |
| 2025-05-05 |
39.4708 USDT |
90,178.3250 COMP |
39.6500 USDT |
38.7600 USDT |
39.2800 USDT |
39.3300 USDT |
| 2025-05-04 |
39.8265 USDT |
25,098.1110 COMP |
40.0000 USDT |
39.4300 USDT |
39.7500 USDT |
39.8200 USDT |
| 2025-05-03 |
40.5114 USDT |
35,953.2090 COMP |
41.7900 USDT |
39.4000 USDT |
40.1700 USDT |
40.2700 USDT |
| 2025-05-02 |
40.7847 USDT |
61,586.5790 COMP |
40.2900 USDT |
39.9300 USDT |
40.3400 USDT |
41.6800 USDT |
| 2025-05-01 |
40.5817 USDT |
115,138.0260 COMP |
40.5800 USDT |
40.1400 USDT |
40.4200 USDT |
40.4700 USDT |
| 2025-04-30 |
40.7400 USDT |
60,997.6740 COMP |
40.9000 USDT |
39.6200 USDT |
40.4500 USDT |
40.7100 USDT |
| 2025-04-29 |
42.0894 USDT |
36,487.3440 COMP |
42.6900 USDT |
40.6200 USDT |
40.9300 USDT |
40.7600 USDT |
| 2025-04-28 |
42.7149 USDT |
49,719.3170 COMP |
42.5700 USDT |
41.4700 USDT |
42.3400 USDT |
42.5900 USDT |
| 2025-04-27 |
43.1558 USDT |
34,514.9380 COMP |
44.2300 USDT |
42.1600 USDT |
42.6700 USDT |
42.6200 USDT |
| 2025-04-26 |
44.2719 USDT |
37,845.2610 COMP |
43.8200 USDT |
43.0600 USDT |
43.5300 USDT |
44.3100 USDT |