Identifier on HitBTC: COMPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-24 |
229.3243 USDT |
30,873.2593 COMP |
230.0250 USDT |
222.4320 USDT |
237.2870 USDT |
231.4370 USDT |
| 2021-12-23 |
226.2248 USDT |
21,760.4229 COMP |
207.2510 USDT |
201.3700 USDT |
238.3790 USDT |
229.7330 USDT |
| 2021-12-22 |
202.8695 USDT |
1,743.2677 COMP |
194.6480 USDT |
193.5360 USDT |
210.3680 USDT |
206.7820 USDT |
| 2021-12-21 |
191.9750 USDT |
2,161.5779 COMP |
188.9710 USDT |
186.8440 USDT |
195.1910 USDT |
194.7310 USDT |
| 2021-12-20 |
188.6965 USDT |
1,775.1648 COMP |
194.7810 USDT |
182.0380 USDT |
197.5110 USDT |
188.6830 USDT |
| 2021-12-19 |
205.5029 USDT |
6,023.8525 COMP |
204.5050 USDT |
194.5050 USDT |
210.5110 USDT |
194.9130 USDT |
| 2021-12-18 |
205.6670 USDT |
4,316.7463 COMP |
212.9050 USDT |
202.0360 USDT |
215.5800 USDT |
204.5930 USDT |
| 2021-12-17 |
187.7702 USDT |
1,637.9659 COMP |
187.0900 USDT |
178.0430 USDT |
213.5860 USDT |
212.9710 USDT |
| 2021-12-16 |
193.1636 USDT |
2,420.7732 COMP |
191.5620 USDT |
186.5360 USDT |
198.9760 USDT |
187.2060 USDT |
| 2021-12-15 |
185.4417 USDT |
1,852.6609 COMP |
186.4300 USDT |
175.1840 USDT |
197.0360 USDT |
191.5520 USDT |
| 2021-12-14 |
183.5672 USDT |
2,621.7728 COMP |
180.8350 USDT |
177.1940 USDT |
190.3230 USDT |
186.0810 USDT |
| 2021-12-13 |
187.6788 USDT |
664.3282 COMP |
198.4110 USDT |
175.4410 USDT |
200.6600 USDT |
180.6900 USDT |
| 2021-12-12 |
195.7634 USDT |
1,846.0023 COMP |
196.2380 USDT |
190.0800 USDT |
201.6600 USDT |
198.1630 USDT |
| 2021-12-11 |
191.2168 USDT |
3,389.6859 COMP |
182.8580 USDT |
180.7050 USDT |
196.7030 USDT |
195.6520 USDT |
| 2021-12-10 |
191.5455 USDT |
5,205.6394 COMP |
192.9940 USDT |
182.5280 USDT |
202.7110 USDT |
182.6140 USDT |
| 2021-12-09 |
203.1248 USDT |
1,794.6035 COMP |
219.4890 USDT |
192.2560 USDT |
221.9460 USDT |
192.4500 USDT |
| 2021-12-08 |
219.6540 USDT |
742.5089 COMP |
222.7700 USDT |
212.8650 USDT |
226.6040 USDT |
219.3160 USDT |
| 2021-12-07 |
225.7400 USDT |
2,871.7608 COMP |
222.4890 USDT |
218.8250 USDT |
230.0000 USDT |
222.6100 USDT |
| 2021-12-06 |
209.1139 USDT |
940.4899 COMP |
211.5840 USDT |
193.2150 USDT |
225.8960 USDT |
223.0420 USDT |
| 2021-12-05 |
220.1197 USDT |
5,142.3836 COMP |
221.1720 USDT |
205.7150 USDT |
225.4100 USDT |
211.3840 USDT |
| 2021-12-04 |
223.5368 USDT |
759.0356 COMP |
253.8050 USDT |
175.5300 USDT |
254.7010 USDT |
221.2460 USDT |
| 2021-12-03 |
267.1329 USDT |
653.1747 COMP |
269.9720 USDT |
231.5320 USDT |
275.0750 USDT |
253.9680 USDT |
| 2021-12-02 |
270.2462 USDT |
1,139.3124 COMP |
271.8820 USDT |
264.2920 USDT |
274.3460 USDT |
269.7870 USDT |
| 2021-12-01 |
281.4127 USDT |
1,384.9667 COMP |
278.5590 USDT |
267.7820 USDT |
286.5650 USDT |
272.0560 USDT |
| 2021-11-30 |
286.5344 USDT |
1,078.9113 COMP |
289.4650 USDT |
277.2440 USDT |
296.4480 USDT |
278.5640 USDT |
| 2021-11-29 |
286.0878 USDT |
2,896.2765 COMP |
287.4480 USDT |
280.5500 USDT |
291.2860 USDT |
289.4190 USDT |
| 2021-11-28 |
271.3840 USDT |
1,212.0553 COMP |
270.0860 USDT |
260.4100 USDT |
287.7840 USDT |
287.5110 USDT |
| 2021-11-27 |
270.7724 USDT |
4,485.2039 COMP |
261.5150 USDT |
260.9390 USDT |
275.4530 USDT |
270.2260 USDT |
| 2021-11-26 |
264.2022 USDT |
2,300.5927 COMP |
288.2170 USDT |
243.3810 USDT |
289.4270 USDT |
260.5400 USDT |
| 2021-11-25 |
284.4212 USDT |
3,461.8899 COMP |
277.2880 USDT |
274.3010 USDT |
290.8760 USDT |
287.9570 USDT |
| 2021-11-24 |
281.1974 USDT |
2,227.6940 COMP |
291.9330 USDT |
271.2030 USDT |
292.6910 USDT |
277.1680 USDT |
| 2021-11-23 |
284.9764 USDT |
3,361.1505 COMP |
286.6840 USDT |
274.1260 USDT |
292.6650 USDT |
291.7560 USDT |
| 2021-11-22 |
290.9338 USDT |
813.2616 COMP |
304.4310 USDT |
281.3460 USDT |
304.5330 USDT |
285.0710 USDT |
| 2021-11-21 |
309.5907 USDT |
886.3115 COMP |
315.0410 USDT |
303.3420 USDT |
315.0510 USDT |
304.3730 USDT |
| 2021-11-20 |
312.9158 USDT |
2,067.5203 COMP |
308.1270 USDT |
299.7940 USDT |
316.8840 USDT |
314.7470 USDT |
| 2021-11-19 |
303.9325 USDT |
2,913.5956 COMP |
293.3860 USDT |
289.5520 USDT |
310.0770 USDT |
308.3460 USDT |
| 2021-11-18 |
309.0474 USDT |
1,958.7945 COMP |
321.7160 USDT |
286.6310 USDT |
324.2660 USDT |
293.6200 USDT |
| 2021-11-17 |
314.3694 USDT |
3,280.7051 COMP |
312.5100 USDT |
305.8530 USDT |
324.4340 USDT |
321.9560 USDT |
| 2021-11-16 |
314.9655 USDT |
1,420.9742 COMP |
332.8020 USDT |
296.9800 USDT |
332.8110 USDT |
312.2560 USDT |
| 2021-11-15 |
345.0912 USDT |
1,607.0612 COMP |
346.7670 USDT |
330.0260 USDT |
354.7000 USDT |
332.5270 USDT |
| 2021-11-14 |
346.4309 USDT |
1,838.8718 COMP |
353.9960 USDT |
337.4710 USDT |
359.0500 USDT |
346.3350 USDT |
| 2021-11-13 |
338.1666 USDT |
2,284.6463 COMP |
326.3090 USDT |
326.3090 USDT |
353.9610 USDT |
353.5860 USDT |
| 2021-11-12 |
330.0519 USDT |
1,817.1524 COMP |
334.7280 USDT |
314.2840 USDT |
336.7260 USDT |
326.1860 USDT |
| 2021-11-11 |
336.7036 USDT |
4,908.7471 COMP |
326.9200 USDT |
320.6740 USDT |
343.3970 USDT |
335.2070 USDT |
| 2021-11-10 |
351.0155 USDT |
2,274.4222 COMP |
356.2910 USDT |
309.4800 USDT |
363.4120 USDT |
327.4920 USDT |
| 2021-11-09 |
360.9088 USDT |
1,730.9901 COMP |
359.6940 USDT |
355.5980 USDT |
370.4690 USDT |
356.2970 USDT |
| 2021-11-08 |
356.0408 USDT |
1,239.9639 COMP |
362.6860 USDT |
352.0770 USDT |
362.8220 USDT |
359.6700 USDT |
| 2021-11-07 |
360.0352 USDT |
2,159.2492 COMP |
354.9040 USDT |
351.0830 USDT |
367.4760 USDT |
362.4530 USDT |
| 2021-11-06 |
351.3448 USDT |
2,939.1977 COMP |
356.0790 USDT |
336.1040 USDT |
357.1950 USDT |
354.7170 USDT |
| 2021-11-05 |
362.9345 USDT |
3,102.5912 COMP |
366.0750 USDT |
353.4750 USDT |
376.7480 USDT |
357.2460 USDT |