Crypto exchange Bit-Z

Market Compound Coin (COMP) / Tether (USDT)

Identifier on Bit-Z: comp_usdt
Date Price Volume Open Low High Close
2021-07-04 419.4451 USDT 36,470.0794 COMP 379.7762 USDT 367.6380 USDT 375.7646 USDT 443.8198 USDT
2021-07-03 374.0344 USDT 32,892.8836 COMP 369.2780 USDT 361.2712 USDT 371.2374 USDT 381.1215 USDT
2021-07-02 334.5055 USDT 40,042.3941 COMP 331.3296 USDT 306.1348 USDT 313.8088 USDT 363.2150 USDT
2021-07-01 337.8317 USDT 44,274.5977 COMP 337.4967 USDT 318.6933 USDT 329.2480 USDT 333.6441 USDT
2021-06-30 304.3147 USDT 36,217.2476 COMP 310.1859 USDT 284.3883 USDT 292.6245 USDT 330.3573 USDT
2021-06-29 317.8856 USDT 37,446.7574 COMP 311.8451 USDT 306.5315 USDT 314.6476 USDT 313.6368 USDT
2021-06-28 280.9614 USDT 43,245.1073 COMP 256.6985 USDT 248.2622 USDT 252.9913 USDT 311.2451 USDT
2021-06-27 233.6707 USDT 33,235.1831 COMP 225.9486 USDT 222.9170 USDT 228.0044 USDT 254.9458 USDT
2021-06-26 220.6150 USDT 38,849.8508 COMP 222.6078 USDT 210.9489 USDT 218.2500 USDT 220.3399 USDT
2021-06-25 238.0781 USDT 39,379.8413 COMP 257.1805 USDT 220.5210 USDT 229.0382 USDT 223.3812 USDT
2021-06-24 243.1274 USDT 37,065.8611 COMP 241.2680 USDT 226.5769 USDT 233.3999 USDT 257.2901 USDT
2021-06-23 251.2959 USDT 43,668.0671 COMP 235.8280 USDT 224.6480 USDT 237.8296 USDT 241.3350 USDT
2021-06-22 225.5676 USDT 52,369.4148 COMP 222.4870 USDT 196.0157 USDT 205.7673 USDT 238.5130 USDT
2021-06-21 254.8470 USDT 41,049.1176 COMP 294.3485 USDT 221.4326 USDT 225.9962 USDT 222.1959 USDT
2021-06-20 276.3441 USDT 30,782.5420 COMP 272.1303 USDT 259.1929 USDT 265.9826 USDT 292.3266 USDT
2021-06-19 279.6489 USDT 27,016.0021 COMP 278.2075 USDT 270.5819 USDT 277.3920 USDT 275.3271 USDT
2021-06-18 289.7462 USDT 33,000.0281 COMP 305.9707 USDT 264.2991 USDT 271.0006 USDT 278.9424 USDT
2021-06-17 309.8400 USDT 25,735.1056 COMP 304.9586 USDT 296.1662 USDT 301.5272 USDT 307.4260 USDT
2021-06-16 314.8970 USDT 29,148.7953 COMP 324.4287 USDT 301.0979 USDT 307.0754 USDT 304.3975 USDT
2021-06-15 335.2448 USDT 27,374.6004 COMP 337.6873 USDT 320.6998 USDT 326.3302 USDT 326.7899 USDT
2021-06-14 328.5583 USDT 29,827.3577 COMP 325.1103 USDT 316.4811 USDT 322.9492 USDT 337.8076 USDT
2021-06-13 301.1670 USDT 29,977.0273 COMP 296.9655 USDT 284.0111 USDT 290.9883 USDT 323.2384 USDT
2021-06-12 293.3258 USDT 35,632.6108 COMP 295.9181 USDT 278.2063 USDT 286.1841 USDT 297.5129 USDT
2021-06-11 319.7307 USDT 29,109.9002 COMP 329.1014 USDT 300.2013 USDT 304.8579 USDT 303.4849 USDT
2021-06-10 344.3462 USDT 31,669.9423 COMP 362.4106 USDT 319.8404 USDT 330.7126 USDT 328.6945 USDT
2021-06-09 356.7805 USDT 36,446.8395 COMP 350.9726 USDT 328.0871 USDT 338.2609 USDT 360.3940 USDT
2021-06-08 335.4593 USDT 36,630.6832 COMP 342.0984 USDT 307.3523 USDT 321.4854 USDT 347.0389 USDT
2021-06-07 390.3693 USDT 29,397.8148 COMP 387.4820 USDT 342.5008 USDT 355.7184 USDT 343.0997 USDT
2021-06-06 386.8349 USDT 25,120.4821 COMP 388.4350 USDT 376.3043 USDT 383.6519 USDT 387.1776 USDT
2021-06-05 398.0916 USDT 30,749.1763 COMP 399.9264 USDT 376.0660 USDT 385.8700 USDT 383.6640 USDT
2021-06-04 408.9918 USDT 34,335.9154 COMP 450.8538 USDT 382.3894 USDT 398.5514 USDT 401.3817 USDT
2021-06-03 441.1521 USDT 26,045.5845 COMP 433.4434 USDT 424.5060 USDT 434.7686 USDT 449.3043 USDT
2021-06-02 435.1873 USDT 26,714.2370 COMP 428.0850 USDT 411.8405 USDT 422.1578 USDT 432.2021 USDT
2021-06-01 422.5286 USDT 33,086.6321 COMP 437.2597 USDT 405.8949 USDT 420.4887 USDT 425.9801 USDT
2021-05-31 412.5159 USDT 34,131.4623 COMP 404.6433 USDT 380.9836 USDT 392.6799 USDT 432.5199 USDT
2021-05-30 382.2494 USDT 38,636.0618 COMP 352.6920 USDT 334.4002 USDT 345.1728 USDT 406.0300 USDT
2021-05-29 371.3005 USDT 41,265.6798 COMP 375.9793 USDT 334.4002 USDT 346.6053 USDT 355.8448 USDT
2021-05-28 391.9581 USDT 38,933.1727 COMP 424.6946 USDT 357.7710 USDT 374.2500 USDT 367.0844 USDT
2021-05-27 429.1752 USDT 34,902.8792 COMP 462.2382 USDT 402.0509 USDT 422.5376 USDT 425.8201 USDT
2021-05-26 438.1516 USDT 39,281.3841 COMP 426.1368 USDT 412.4061 USDT 431.1821 USDT 457.1065 USDT
2021-05-25 400.9118 USDT 52,814.0356 COMP 428.2080 USDT 366.9482 USDT 382.0173 USDT 424.3641 USDT
2021-05-24 380.5975 USDT 48,308.9834 COMP 340.9831 USDT 327.7544 USDT 345.5146 USDT 417.0649 USDT
2021-05-23 328.2176 USDT 66,768.6636 COMP 384.9952 USDT 267.1024 USDT 303.4301 USDT 344.8702 USDT
2021-05-22 403.3824 USDT 48,605.5306 COMP 447.3226 USDT 369.2966 USDT 387.4399 USDT 385.6849 USDT
2021-05-21 503.0524 USDT 56,664.4336 COMP 549.0265 USDT 379.4681 USDT 429.0859 USDT 445.2409 USDT
2021-05-20 514.9423 USDT 55,268.7153 COMP 468.5498 USDT 412.6738 USDT 456.6342 USDT 547.6550 USDT
2021-05-19 526.2381 USDT 74,326.3720 COMP 667.2517 USDT 354.2670 USDT 460.9966 USDT 520.7392 USDT
2021-05-18 687.6291 USDT 31,575.0263 COMP 697.3221 USDT 646.5663 USDT 669.1164 USDT 669.4745 USDT
2021-05-17 666.2494 USDT 40,331.9839 COMP 686.3722 USDT 609.4916 USDT 642.2791 USDT 679.1899 USDT
2021-05-16 693.0396 USDT 33,019.3794 COMP 689.9051 USDT 629.1741 USDT 661.0536 USDT 677.7268 USDT