Identifier on HitBTC: COMPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-21 |
41.0023 USDT |
105,345.4003 COMP |
34.8470 USDT |
34.0330 USDT |
44.5160 USDT |
39.3590 USDT |
| 2022-06-20 |
32.7979 USDT |
53,306.2157 COMP |
31.9960 USDT |
30.1730 USDT |
35.4050 USDT |
34.8750 USDT |
| 2022-06-19 |
29.3599 USDT |
51,956.0921 COMP |
28.6820 USDT |
27.2970 USDT |
32.5820 USDT |
32.0020 USDT |
| 2022-06-18 |
29.4671 USDT |
50,677.4482 COMP |
32.2510 USDT |
26.1710 USDT |
33.0160 USDT |
28.6300 USDT |
| 2022-06-17 |
31.4449 USDT |
43,502.5119 COMP |
30.1160 USDT |
29.8830 USDT |
32.9100 USDT |
32.2900 USDT |
| 2022-06-16 |
32.3320 USDT |
52,595.4708 COMP |
35.3790 USDT |
29.3390 USDT |
36.0620 USDT |
30.0440 USDT |
| 2022-06-15 |
32.2560 USDT |
77,350.1549 COMP |
34.9910 USDT |
29.1580 USDT |
35.5810 USDT |
35.3300 USDT |
| 2022-06-14 |
35.0547 USDT |
54,058.0760 COMP |
35.4860 USDT |
32.2760 USDT |
36.9860 USDT |
35.0390 USDT |
| 2022-06-13 |
36.4193 USDT |
44,993.4569 COMP |
41.1090 USDT |
33.5130 USDT |
41.3110 USDT |
35.5990 USDT |
| 2022-06-12 |
42.8453 USDT |
35,763.6570 COMP |
45.4200 USDT |
40.5400 USDT |
45.7410 USDT |
41.1330 USDT |
| 2022-06-11 |
48.6872 USDT |
50,979.6803 COMP |
51.2250 USDT |
44.5150 USDT |
52.2960 USDT |
45.3390 USDT |
| 2022-06-10 |
52.5779 USDT |
23,598.4410 COMP |
55.3030 USDT |
49.9520 USDT |
55.6840 USDT |
51.2010 USDT |
| 2022-06-09 |
55.6204 USDT |
14,267.7375 COMP |
55.5250 USDT |
54.7280 USDT |
56.7370 USDT |
55.3540 USDT |
| 2022-06-08 |
56.3746 USDT |
23,143.0473 COMP |
57.1940 USDT |
54.9640 USDT |
58.2240 USDT |
55.4760 USDT |
| 2022-06-07 |
56.7277 USDT |
29,439.0305 COMP |
59.4370 USDT |
54.7290 USDT |
59.6440 USDT |
57.2220 USDT |
| 2022-06-06 |
59.5826 USDT |
22,965.4015 COMP |
57.8090 USDT |
57.7140 USDT |
61.6430 USDT |
59.4390 USDT |
| 2022-06-05 |
57.7683 USDT |
18,285.0030 COMP |
57.8660 USDT |
56.6550 USDT |
59.1170 USDT |
57.9690 USDT |
| 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 |