Identifier on Binance: COMPUSDT
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-07-25 |
47.5435 USDT |
128,358.4850 COMP |
47.9200 USDT |
46.3100 USDT |
47.3500 USDT |
48.6800 USDT |
2025-07-24 |
48.6164 USDT |
147,612.4860 COMP |
50.1900 USDT |
46.0500 USDT |
47.8000 USDT |
48.2100 USDT |
2025-07-23 |
51.0481 USDT |
169,756.8060 COMP |
52.9400 USDT |
48.3200 USDT |
50.1200 USDT |
50.3600 USDT |
2025-07-22 |
51.8757 USDT |
177,073.2540 COMP |
53.8200 USDT |
50.0200 USDT |
51.0600 USDT |
52.9100 USDT |
2025-07-21 |
54.0242 USDT |
339,796.4730 COMP |
53.7300 USDT |
52.3300 USDT |
52.9900 USDT |
53.7300 USDT |
2025-07-20 |
53.6504 USDT |
252,107.9460 COMP |
51.8300 USDT |
51.3400 USDT |
51.9600 USDT |
53.9600 USDT |
2025-07-19 |
50.9207 USDT |
210,012.5910 COMP |
51.4700 USDT |
49.6300 USDT |
50.3400 USDT |
51.8400 USDT |
2025-07-18 |
52.7300 USDT |
522,772.4900 COMP |
50.1200 USDT |
49.8000 USDT |
50.9700 USDT |
51.4300 USDT |
2025-07-17 |
49.8162 USDT |
265,139.4290 COMP |
50.2600 USDT |
47.8900 USDT |
49.2400 USDT |
50.2900 USDT |
2025-07-16 |
49.9715 USDT |
269,709.2200 COMP |
49.1100 USDT |
48.8000 USDT |
49.3600 USDT |
50.0500 USDT |
2025-07-15 |
47.6611 USDT |
362,017.3270 COMP |
48.7700 USDT |
46.6200 USDT |
47.3800 USDT |
48.2900 USDT |
2025-07-14 |
50.3496 USDT |
735,390.6310 COMP |
46.6500 USDT |
46.3600 USDT |
46.7900 USDT |
48.8600 USDT |
2025-07-13 |
46.8293 USDT |
131,732.6430 COMP |
46.3800 USDT |
46.1300 USDT |
46.5000 USDT |
46.5600 USDT |
2025-07-12 |
46.3728 USDT |
159,212.3180 COMP |
46.7200 USDT |
45.1200 USDT |
45.8200 USDT |
46.0000 USDT |
2025-07-11 |
48.0129 USDT |
242,033.1250 COMP |
48.1800 USDT |
46.7500 USDT |
47.6500 USDT |
47.0500 USDT |
2025-07-10 |
46.3860 USDT |
314,698.4760 COMP |
45.8600 USDT |
44.4400 USDT |
45.2000 USDT |
48.1400 USDT |
2025-07-09 |
42.9762 USDT |
496,386.4480 COMP |
40.9900 USDT |
39.8700 USDT |
40.2800 USDT |
45.8000 USDT |
2025-07-08 |
40.6779 USDT |
108,221.3520 COMP |
40.7000 USDT |
40.1000 USDT |
40.3700 USDT |
40.9500 USDT |
2025-07-07 |
40.9283 USDT |
95,318.2230 COMP |
41.3800 USDT |
40.3300 USDT |
40.7200 USDT |
40.7000 USDT |
2025-07-06 |
41.0018 USDT |
67,073.2620 COMP |
41.1200 USDT |
40.4200 USDT |
40.6600 USDT |
41.4300 USDT |
2025-07-05 |
40.8958 USDT |
96,897.8430 COMP |
41.1500 USDT |
40.4600 USDT |
40.8500 USDT |
41.0300 USDT |
2025-07-04 |
41.8000 USDT |
138,504.4750 COMP |
43.0200 USDT |
40.8400 USDT |
41.1900 USDT |
41.2600 USDT |
2025-07-03 |
43.9194 USDT |
154,194.0010 COMP |
43.7600 USDT |
43.0900 USDT |
43.3600 USDT |
43.1000 USDT |
2025-07-02 |
42.8003 USDT |
225,351.9250 COMP |
41.5800 USDT |
41.1900 USDT |
41.4600 USDT |
44.3500 USDT |
2025-07-01 |
42.6672 USDT |
210,059.8310 COMP |
44.3500 USDT |
41.2200 USDT |
41.7000 USDT |
41.6100 USDT |
2025-06-30 |
45.1245 USDT |
223,001.2010 COMP |
46.4900 USDT |
44.0300 USDT |
44.4200 USDT |
44.6000 USDT |
2025-06-29 |
45.5787 USDT |
83,702.8890 COMP |
45.7400 USDT |
44.9700 USDT |
45.2500 USDT |
45.8300 USDT |
2025-06-28 |
45.7727 USDT |
84,558.6520 COMP |
46.0300 USDT |
45.2000 USDT |
45.5700 USDT |
45.7200 USDT |
2025-06-27 |
45.7548 USDT |
99,138.7960 COMP |
45.4500 USDT |
44.8800 USDT |
45.4800 USDT |
45.9400 USDT |
2025-06-26 |
45.9218 USDT |
141,060.0170 COMP |
45.6300 USDT |
44.8600 USDT |
45.3600 USDT |
45.4000 USDT |
2025-06-25 |
46.8748 USDT |
156,557.0470 COMP |
46.5100 USDT |
45.3300 USDT |
45.6500 USDT |
45.6500 USDT |
2025-06-24 |
47.4962 USDT |
210,639.8930 COMP |
48.1800 USDT |
46.0900 USDT |
46.7700 USDT |
46.4500 USDT |
2025-06-23 |
45.5314 USDT |
172,225.7180 COMP |
45.1900 USDT |
43.7600 USDT |
44.5900 USDT |
48.3200 USDT |
2025-06-22 |
45.4562 USDT |
122,937.9890 COMP |
46.7100 USDT |
44.1900 USDT |
44.3700 USDT |
44.2900 USDT |
2025-06-21 |
47.6798 USDT |
104,849.0870 COMP |
48.6900 USDT |
45.3100 USDT |
46.6900 USDT |
46.6900 USDT |
2025-06-20 |
50.3777 USDT |
113,431.6600 COMP |
51.5400 USDT |
48.5100 USDT |
49.4500 USDT |
49.2200 USDT |
2025-06-19 |
50.7934 USDT |
104,245.8070 COMP |
50.5500 USDT |
49.7300 USDT |
50.4000 USDT |
51.6000 USDT |
2025-06-18 |
50.2277 USDT |
92,239.4730 COMP |
50.1800 USDT |
48.5300 USDT |
49.5300 USDT |
50.5400 USDT |
2025-06-17 |
53.0413 USDT |
161,379.3810 COMP |
54.4900 USDT |
48.3300 USDT |
50.1800 USDT |
49.9300 USDT |
2025-06-16 |
55.0086 USDT |
140,647.9710 COMP |
52.6900 USDT |
51.7400 USDT |
52.7300 USDT |
56.1000 USDT |
2025-06-15 |
52.7050 USDT |
82,175.6390 COMP |
52.4700 USDT |
50.9500 USDT |
51.4600 USDT |
52.7200 USDT |
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 |