Identifier on HitBTC: COMPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-19 |
45.9652 USDT |
3,690.4952 COMP |
44.7460 USDT |
44.5990 USDT |
47.2830 USDT |
45.9670 USDT |
| 2023-03-18 |
46.4347 USDT |
3,659.2083 COMP |
46.6140 USDT |
44.4130 USDT |
47.7480 USDT |
44.7810 USDT |
| 2023-03-17 |
44.5914 USDT |
3,462.6465 COMP |
43.0430 USDT |
42.3050 USDT |
46.7380 USDT |
46.6480 USDT |
| 2023-03-16 |
42.9018 USDT |
4,023.9083 COMP |
42.6510 USDT |
41.8010 USDT |
43.6120 USDT |
43.0260 USDT |
| 2023-03-15 |
44.3570 USDT |
7,219.7500 COMP |
46.4840 USDT |
41.2150 USDT |
47.8090 USDT |
42.6310 USDT |
| 2023-03-14 |
45.9441 USDT |
9,006.5445 COMP |
44.7640 USDT |
42.7930 USDT |
48.5170 USDT |
46.5170 USDT |
| 2023-03-13 |
43.2434 USDT |
5,292.9975 COMP |
42.5270 USDT |
40.8110 USDT |
45.0940 USDT |
44.6330 USDT |
| 2023-03-12 |
38.8738 USDT |
3,621.3986 COMP |
37.7020 USDT |
37.3050 USDT |
42.4580 USDT |
42.3850 USDT |
| 2023-03-11 |
37.1951 USDT |
5,650.5940 COMP |
38.7590 USDT |
35.7350 USDT |
39.7550 USDT |
37.9050 USDT |
| 2023-03-10 |
37.9019 USDT |
4,607.2501 COMP |
38.5960 USDT |
35.5790 USDT |
39.0320 USDT |
38.7500 USDT |
| 2023-03-09 |
40.2694 USDT |
4,362.7711 COMP |
41.1120 USDT |
37.6840 USDT |
42.4080 USDT |
38.6370 USDT |
| 2023-03-08 |
43.6068 USDT |
3,876.1174 COMP |
45.3610 USDT |
40.6390 USDT |
45.8040 USDT |
40.8650 USDT |
| 2023-03-07 |
45.6395 USDT |
3,025.1702 COMP |
46.3380 USDT |
44.1560 USDT |
46.8950 USDT |
45.2940 USDT |
| 2023-03-06 |
45.6625 USDT |
3,005.8052 COMP |
45.5640 USDT |
44.6520 USDT |
46.7980 USDT |
46.2730 USDT |
| 2023-03-05 |
46.6010 USDT |
2,719.3929 COMP |
46.4940 USDT |
45.2470 USDT |
47.4730 USDT |
45.5810 USDT |
| 2023-03-04 |
46.8563 USDT |
4,760.2929 COMP |
47.5990 USDT |
45.4920 USDT |
48.4820 USDT |
46.5370 USDT |
| 2023-03-03 |
46.3841 USDT |
4,115.9740 COMP |
49.9200 USDT |
43.9650 USDT |
49.9270 USDT |
47.6170 USDT |
| 2023-03-02 |
49.7115 USDT |
2,630.1525 COMP |
51.7750 USDT |
48.4810 USDT |
51.8230 USDT |
49.9230 USDT |
| 2023-03-01 |
50.4836 USDT |
2,330.9933 COMP |
48.8560 USDT |
48.3790 USDT |
51.8320 USDT |
51.7680 USDT |
| 2023-02-28 |
49.5224 USDT |
3,059.4370 COMP |
50.2150 USDT |
48.3650 USDT |
50.3780 USDT |
48.8570 USDT |
| 2023-02-27 |
51.1171 USDT |
4,550.7900 COMP |
51.7050 USDT |
50.1120 USDT |
52.5100 USDT |
50.1240 USDT |
| 2023-02-26 |
51.1412 USDT |
6,311.9726 COMP |
50.5000 USDT |
50.1070 USDT |
52.0960 USDT |
51.7340 USDT |
| 2023-02-25 |
50.2045 USDT |
14,113.0986 COMP |
50.8820 USDT |
48.3370 USDT |
51.3300 USDT |
50.5740 USDT |
| 2023-02-24 |
51.5227 USDT |
21,279.2597 COMP |
53.4090 USDT |
49.5100 USDT |
54.0680 USDT |
50.8800 USDT |
| 2023-02-23 |
53.8635 USDT |
15,860.8687 COMP |
54.2410 USDT |
52.3960 USDT |
55.2230 USDT |
53.3900 USDT |
| 2023-02-22 |
54.1571 USDT |
29,816.9282 COMP |
57.6310 USDT |
52.0950 USDT |
57.6310 USDT |
54.2290 USDT |
| 2023-02-21 |
57.4011 USDT |
40,223.1098 COMP |
58.0520 USDT |
55.1670 USDT |
59.7470 USDT |
57.6340 USDT |
| 2023-02-20 |
56.9449 USDT |
45,100.4626 COMP |
56.6820 USDT |
54.5550 USDT |
58.0350 USDT |
57.9870 USDT |
| 2023-02-19 |
58.2064 USDT |
72,432.9392 COMP |
54.6950 USDT |
52.9530 USDT |
63.1970 USDT |
56.7250 USDT |
| 2023-02-18 |
54.3427 USDT |
35,344.7342 COMP |
51.9520 USDT |
51.9520 USDT |
55.8530 USDT |
54.6910 USDT |
| 2023-02-17 |
50.7117 USDT |
21,128.1414 COMP |
48.6790 USDT |
48.4040 USDT |
52.7620 USDT |
52.0160 USDT |
| 2023-02-16 |
51.7672 USDT |
30,545.9743 COMP |
51.9940 USDT |
48.4540 USDT |
53.3060 USDT |
48.5990 USDT |
| 2023-02-15 |
50.3389 USDT |
23,565.5866 COMP |
49.1260 USDT |
48.4640 USDT |
52.1410 USDT |
51.9580 USDT |
| 2023-02-14 |
48.4322 USDT |
17,745.2301 COMP |
48.5650 USDT |
47.3090 USDT |
49.5890 USDT |
48.9630 USDT |
| 2023-02-13 |
48.2543 USDT |
20,039.8444 COMP |
48.4970 USDT |
46.5360 USDT |
49.7820 USDT |
48.5570 USDT |
| 2023-02-12 |
49.4568 USDT |
10,391.4843 COMP |
50.0090 USDT |
47.6470 USDT |
50.4130 USDT |
48.4810 USDT |
| 2023-02-11 |
49.9503 USDT |
8,584.6406 COMP |
49.6560 USDT |
49.3710 USDT |
50.4420 USDT |
50.0900 USDT |
| 2023-02-10 |
49.2056 USDT |
33,267.4462 COMP |
48.9640 USDT |
48.1910 USDT |
50.3610 USDT |
49.6580 USDT |
| 2023-02-09 |
53.3172 USDT |
43,447.8329 COMP |
55.9770 USDT |
47.8170 USDT |
56.5370 USDT |
49.0600 USDT |
| 2023-02-08 |
56.5319 USDT |
32,861.6351 COMP |
57.0930 USDT |
53.7360 USDT |
58.1890 USDT |
55.9460 USDT |
| 2023-02-07 |
55.4434 USDT |
31,603.2267 COMP |
51.3440 USDT |
51.1380 USDT |
57.9920 USDT |
57.0840 USDT |
| 2023-02-06 |
52.5046 USDT |
15,449.1820 COMP |
52.0790 USDT |
51.0520 USDT |
53.3710 USDT |
51.3380 USDT |
| 2023-02-05 |
52.3788 USDT |
18,712.0191 COMP |
53.5640 USDT |
50.3740 USDT |
53.9410 USDT |
51.9540 USDT |
| 2023-02-04 |
53.9382 USDT |
16,265.8268 COMP |
54.4000 USDT |
52.9900 USDT |
54.7620 USDT |
53.6570 USDT |
| 2023-02-03 |
53.5287 USDT |
42,968.3277 COMP |
52.5410 USDT |
52.3580 USDT |
55.1190 USDT |
54.3480 USDT |
| 2023-02-02 |
54.7186 USDT |
67,479.4366 COMP |
55.5660 USDT |
51.9530 USDT |
58.1950 USDT |
52.5650 USDT |
| 2023-02-01 |
52.9981 USDT |
22,429.7390 COMP |
51.9300 USDT |
50.1480 USDT |
55.7350 USDT |
55.4550 USDT |
| 2023-01-31 |
52.5456 USDT |
14,771.3957 COMP |
51.6620 USDT |
51.1130 USDT |
53.1250 USDT |
51.9370 USDT |
| 2023-01-30 |
53.4195 USDT |
27,455.9569 COMP |
55.9740 USDT |
50.3340 USDT |
56.9960 USDT |
51.5750 USDT |
| 2023-01-29 |
56.2729 USDT |
23,746.3447 COMP |
55.5740 USDT |
54.9750 USDT |
57.0020 USDT |
56.0630 USDT |