Identifier on HitBTC: COMPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-04 |
56.2092 USDT |
22,002.5449 COMP |
56.1070 USDT |
54.9370 USDT |
58.1080 USDT |
57.7550 USDT |
| 2022-06-03 |
56.9493 USDT |
21,967.8050 COMP |
58.8710 USDT |
55.0320 USDT |
59.2130 USDT |
55.9870 USDT |
| 2022-06-02 |
57.8644 USDT |
39,948.7363 COMP |
56.7380 USDT |
56.1620 USDT |
59.1100 USDT |
58.8090 USDT |
| 2022-06-01 |
64.1651 USDT |
58,916.4460 COMP |
63.7210 USDT |
55.9950 USDT |
69.9410 USDT |
56.7160 USDT |
| 2022-05-31 |
64.1959 USDT |
64,384.6574 COMP |
63.3190 USDT |
61.7540 USDT |
67.9100 USDT |
63.6850 USDT |
| 2022-05-30 |
60.3925 USDT |
46,619.9685 COMP |
56.8180 USDT |
56.2140 USDT |
63.9620 USDT |
63.2840 USDT |
| 2022-05-29 |
56.4709 USDT |
27,351.4567 COMP |
56.9790 USDT |
55.3520 USDT |
57.5850 USDT |
56.7950 USDT |
| 2022-05-28 |
56.6080 USDT |
21,612.5931 COMP |
55.8510 USDT |
54.6430 USDT |
58.0180 USDT |
56.9760 USDT |
| 2022-05-27 |
57.2192 USDT |
40,078.9793 COMP |
59.2290 USDT |
54.4350 USDT |
60.1840 USDT |
55.6300 USDT |
| 2022-05-26 |
62.0882 USDT |
51,269.9565 COMP |
65.8160 USDT |
57.7610 USDT |
67.1820 USDT |
59.1290 USDT |
| 2022-05-25 |
68.4416 USDT |
27,792.7944 COMP |
70.4070 USDT |
65.2750 USDT |
71.9320 USDT |
65.7650 USDT |
| 2022-05-24 |
68.6788 USDT |
24,695.7173 COMP |
68.9140 USDT |
65.0190 USDT |
71.1780 USDT |
70.4260 USDT |
| 2022-05-23 |
72.3294 USDT |
38,118.2917 COMP |
70.5010 USDT |
68.2920 USDT |
75.2380 USDT |
68.9320 USDT |
| 2022-05-22 |
70.1624 USDT |
29,027.5039 COMP |
67.9940 USDT |
67.3180 USDT |
72.8840 USDT |
70.6270 USDT |
| 2022-05-21 |
67.0131 USDT |
27,137.5023 COMP |
65.5970 USDT |
64.4090 USDT |
69.1950 USDT |
68.1200 USDT |
| 2022-05-20 |
66.6847 USDT |
25,173.2389 COMP |
67.3670 USDT |
62.9630 USDT |
69.1250 USDT |
65.7000 USDT |
| 2022-05-19 |
65.4428 USDT |
34,296.8675 COMP |
64.7040 USDT |
61.3640 USDT |
68.3380 USDT |
67.2340 USDT |
| 2022-05-18 |
68.3163 USDT |
58,153.0056 COMP |
73.9380 USDT |
63.8010 USDT |
75.4020 USDT |
64.4060 USDT |
| 2022-05-17 |
70.4714 USDT |
51,547.4082 COMP |
66.9810 USDT |
66.7560 USDT |
75.0370 USDT |
73.9690 USDT |
| 2022-05-16 |
68.8921 USDT |
43,772.0334 COMP |
74.8310 USDT |
65.9940 USDT |
74.8780 USDT |
66.6440 USDT |
| 2022-05-15 |
71.2092 USDT |
43,083.4779 COMP |
71.2620 USDT |
67.7200 USDT |
75.1630 USDT |
74.8730 USDT |
| 2022-05-14 |
69.3912 USDT |
43,228.8189 COMP |
68.7940 USDT |
63.9050 USDT |
72.9950 USDT |
71.1580 USDT |
| 2022-05-13 |
69.1289 USDT |
104,234.0990 COMP |
61.0310 USDT |
60.1380 USDT |
75.7000 USDT |
68.4160 USDT |
| 2022-05-12 |
62.2952 USDT |
172,425.0441 COMP |
68.5540 USDT |
46.0140 USDT |
73.1860 USDT |
60.9670 USDT |
| 2022-05-11 |
79.7614 USDT |
170,557.0072 COMP |
87.6790 USDT |
66.0390 USDT |
90.5630 USDT |
68.2340 USDT |
| 2022-05-10 |
87.0633 USDT |
141,216.6718 COMP |
79.5720 USDT |
76.3140 USDT |
95.0870 USDT |
87.7110 USDT |
| 2022-05-09 |
88.7331 USDT |
101,884.5136 COMP |
97.3660 USDT |
79.1130 USDT |
99.5000 USDT |
79.5810 USDT |
| 2022-05-08 |
98.5110 USDT |
55,348.8978 COMP |
98.5320 USDT |
94.9840 USDT |
101.4260 USDT |
97.3930 USDT |
| 2022-05-07 |
101.1160 USDT |
47,731.1577 COMP |
103.2180 USDT |
95.7950 USDT |
103.7430 USDT |
98.6150 USDT |
| 2022-05-06 |
103.1406 USDT |
41,705.6137 COMP |
104.4640 USDT |
100.2470 USDT |
105.7290 USDT |
103.1800 USDT |
| 2022-05-05 |
108.9997 USDT |
40,533.7231 COMP |
115.4440 USDT |
101.8120 USDT |
117.0620 USDT |
104.6280 USDT |
| 2022-05-04 |
108.5860 USDT |
45,901.0130 COMP |
103.0460 USDT |
102.7000 USDT |
115.5370 USDT |
115.4100 USDT |
| 2022-05-03 |
104.0709 USDT |
32,594.1936 COMP |
104.5450 USDT |
100.9140 USDT |
106.6770 USDT |
102.9440 USDT |
| 2022-05-02 |
104.8637 USDT |
56,860.4361 COMP |
105.8390 USDT |
100.8990 USDT |
107.8940 USDT |
104.4250 USDT |
| 2022-05-01 |
103.6284 USDT |
77,775.1731 COMP |
103.7240 USDT |
101.0600 USDT |
107.8250 USDT |
105.8340 USDT |
| 2022-04-30 |
111.6189 USDT |
61,066.3462 COMP |
114.1250 USDT |
102.2770 USDT |
116.5780 USDT |
103.8960 USDT |
| 2022-04-29 |
118.3198 USDT |
43,201.0090 COMP |
122.4560 USDT |
112.2710 USDT |
123.7260 USDT |
114.0300 USDT |
| 2022-04-28 |
123.8863 USDT |
37,587.3359 COMP |
124.6040 USDT |
120.9080 USDT |
126.5680 USDT |
122.4330 USDT |
| 2022-04-27 |
124.0073 USDT |
40,866.5155 COMP |
120.7250 USDT |
119.8330 USDT |
127.0220 USDT |
124.6020 USDT |
| 2022-04-26 |
127.0411 USDT |
65,150.2352 COMP |
132.9200 USDT |
118.5790 USDT |
133.9800 USDT |
120.7240 USDT |
| 2022-04-25 |
126.9179 USDT |
48,491.5227 COMP |
129.3070 USDT |
121.8460 USDT |
133.2920 USDT |
132.8570 USDT |
| 2022-04-24 |
131.1485 USDT |
27,856.8107 COMP |
131.4170 USDT |
128.7560 USDT |
133.5680 USDT |
129.3870 USDT |
| 2022-04-23 |
134.3764 USDT |
37,642.5080 COMP |
135.3330 USDT |
130.7250 USDT |
136.9500 USDT |
131.2510 USDT |
| 2022-04-22 |
135.9982 USDT |
62,958.4961 COMP |
136.4440 USDT |
132.8370 USDT |
139.4820 USDT |
135.3220 USDT |
| 2022-04-21 |
143.3248 USDT |
93,509.9212 COMP |
146.6680 USDT |
132.9730 USDT |
148.5220 USDT |
136.4650 USDT |
| 2022-04-20 |
144.4330 USDT |
81,846.7335 COMP |
142.6760 USDT |
139.5590 USDT |
149.3530 USDT |
146.6690 USDT |
| 2022-04-19 |
141.3246 USDT |
86,274.0852 COMP |
140.6060 USDT |
138.5700 USDT |
144.2960 USDT |
142.7640 USDT |
| 2022-04-18 |
138.2061 USDT |
94,134.5037 COMP |
141.8050 USDT |
132.7160 USDT |
146.4990 USDT |
140.5690 USDT |
| 2022-04-17 |
145.8974 USDT |
68,803.2194 COMP |
143.6580 USDT |
141.0720 USDT |
149.8670 USDT |
141.8510 USDT |
| 2022-04-16 |
144.0804 USDT |
72,329.5191 COMP |
147.9470 USDT |
141.0570 USDT |
150.0180 USDT |
143.6540 USDT |