Identifier on Binance: COMPUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
44.3777 USDT |
69,464.4400 COMP |
44.5700 USDT |
43.7500 USDT |
44.1500 USDT |
43.9100 USDT |
| 2025-08-26 |
43.5680 USDT |
75,440.7830 COMP |
42.8800 USDT |
42.5600 USDT |
43.1600 USDT |
44.5400 USDT |
| 2025-08-25 |
43.9961 USDT |
156,489.6830 COMP |
46.4300 USDT |
41.8600 USDT |
42.4200 USDT |
42.5700 USDT |
| 2025-08-24 |
47.4066 USDT |
90,348.2180 COMP |
48.6800 USDT |
46.0800 USDT |
46.5000 USDT |
46.6800 USDT |
| 2025-08-23 |
48.6320 USDT |
90,939.3000 COMP |
49.4500 USDT |
47.7600 USDT |
48.1800 USDT |
48.6100 USDT |
| 2025-08-22 |
47.2503 USDT |
136,643.6930 COMP |
44.9900 USDT |
43.5500 USDT |
44.3200 USDT |
49.1400 USDT |
| 2025-08-21 |
45.5698 USDT |
50,786.9250 COMP |
46.4500 USDT |
44.7700 USDT |
45.1700 USDT |
45.0600 USDT |
| 2025-08-20 |
46.0097 USDT |
66,982.1460 COMP |
44.6800 USDT |
44.6800 USDT |
45.4800 USDT |
46.4100 USDT |
| 2025-08-19 |
45.8730 USDT |
68,384.5460 COMP |
46.7600 USDT |
44.5500 USDT |
45.2600 USDT |
45.3000 USDT |
| 2025-08-18 |
46.7651 USDT |
79,288.3680 COMP |
48.1300 USDT |
45.8400 USDT |
46.4200 USDT |
47.2100 USDT |
| 2025-08-17 |
48.8401 USDT |
53,125.6580 COMP |
48.4300 USDT |
48.1100 USDT |
48.3900 USDT |
48.2500 USDT |
| 2025-08-16 |
47.7126 USDT |
44,165.3700 COMP |
47.8900 USDT |
47.0300 USDT |
47.4000 USDT |
48.4200 USDT |
| 2025-08-15 |
47.8979 USDT |
73,304.4700 COMP |
48.5700 USDT |
46.2000 USDT |
47.0100 USDT |
47.8800 USDT |
| 2025-08-14 |
50.6801 USDT |
147,262.6500 COMP |
53.8900 USDT |
47.6700 USDT |
48.4500 USDT |
48.7500 USDT |
| 2025-08-13 |
53.6583 USDT |
108,021.4660 COMP |
53.1400 USDT |
52.0000 USDT |
52.9400 USDT |
54.0200 USDT |
| 2025-08-12 |
52.0888 USDT |
118,038.8050 COMP |
50.7800 USDT |
50.0900 USDT |
50.8600 USDT |
53.0300 USDT |
| 2025-08-11 |
53.0228 USDT |
134,069.0420 COMP |
54.2100 USDT |
50.5600 USDT |
51.2000 USDT |
51.1000 USDT |
| 2025-08-10 |
54.2040 USDT |
158,983.1180 COMP |
55.2900 USDT |
52.6000 USDT |
53.5600 USDT |
54.0700 USDT |
| 2025-08-09 |
54.2005 USDT |
349,413.5210 COMP |
49.4800 USDT |
49.4100 USDT |
49.7100 USDT |
55.3200 USDT |
| 2025-08-08 |
48.3123 USDT |
154,467.0050 COMP |
48.4200 USDT |
47.3700 USDT |
47.8400 USDT |
49.4600 USDT |
| 2025-08-07 |
47.1586 USDT |
53,208.2160 COMP |
46.2100 USDT |
45.7100 USDT |
45.9400 USDT |
48.3100 USDT |
| 2025-08-06 |
45.4251 USDT |
56,490.1310 COMP |
45.7400 USDT |
44.4400 USDT |
44.7100 USDT |
46.1900 USDT |
| 2025-08-05 |
46.4746 USDT |
79,602.6200 COMP |
47.1800 USDT |
44.8700 USDT |
45.4500 USDT |
45.7800 USDT |
| 2025-08-04 |
45.9531 USDT |
93,897.0370 COMP |
44.8800 USDT |
44.8100 USDT |
45.4600 USDT |
47.2200 USDT |
| 2025-08-03 |
44.6323 USDT |
80,557.5270 COMP |
44.2500 USDT |
43.7900 USDT |
44.4200 USDT |
45.0700 USDT |
| 2025-08-02 |
44.0806 USDT |
153,534.0850 COMP |
44.0300 USDT |
43.1500 USDT |
43.6900 USDT |
44.4200 USDT |
| 2025-08-01 |
44.0765 USDT |
339,271.4320 COMP |
45.0500 USDT |
42.9200 USDT |
44.0900 USDT |
44.0500 USDT |
| 2025-07-31 |
46.9383 USDT |
132,987.0880 COMP |
47.0500 USDT |
45.5100 USDT |
45.8800 USDT |
45.6100 USDT |
| 2025-07-30 |
46.4109 USDT |
175,412.5840 COMP |
47.6600 USDT |
44.5700 USDT |
45.9300 USDT |
47.1400 USDT |
| 2025-07-29 |
48.0530 USDT |
211,292.9800 COMP |
48.4500 USDT |
46.6700 USDT |
47.4200 USDT |
47.5500 USDT |
| 2025-07-28 |
50.2402 USDT |
183,647.1580 COMP |
51.2800 USDT |
48.1100 USDT |
48.5600 USDT |
48.2400 USDT |
| 2025-07-27 |
50.9834 USDT |
153,718.2270 COMP |
49.2500 USDT |
48.9600 USDT |
49.2800 USDT |
51.5300 USDT |
| 2025-07-26 |
49.0276 USDT |
69,578.7030 COMP |
48.7600 USDT |
48.3200 USDT |
48.7500 USDT |
49.3800 USDT |
| 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 |