Identifier on HitBTC: COMPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-06 |
50.8835 USDT |
56,429.3257 COMP |
51.8300 USDT |
48.4490 USDT |
52.0420 USDT |
48.5060 USDT |
| 2022-11-05 |
52.1815 USDT |
85,617.6602 COMP |
51.7410 USDT |
50.9190 USDT |
53.2660 USDT |
51.9010 USDT |
| 2022-11-04 |
50.1994 USDT |
94,716.0912 COMP |
47.5470 USDT |
47.2650 USDT |
52.2780 USDT |
51.6890 USDT |
| 2022-11-03 |
48.2516 USDT |
69,881.0207 COMP |
46.5920 USDT |
46.4890 USDT |
49.1830 USDT |
47.5910 USDT |
| 2022-11-02 |
47.3049 USDT |
91,096.7176 COMP |
48.4600 USDT |
45.4550 USDT |
48.7560 USDT |
46.5870 USDT |
| 2022-11-01 |
49.4712 USDT |
76,805.1146 COMP |
50.2360 USDT |
48.3400 USDT |
50.6730 USDT |
48.4630 USDT |
| 2022-10-31 |
50.3795 USDT |
65,865.8901 COMP |
50.3870 USDT |
49.4740 USDT |
51.3250 USDT |
50.2190 USDT |
| 2022-10-30 |
51.6018 USDT |
84,841.1922 COMP |
51.0220 USDT |
49.7950 USDT |
53.3180 USDT |
50.3810 USDT |
| 2022-10-29 |
51.4893 USDT |
96,348.1423 COMP |
51.4990 USDT |
50.3030 USDT |
52.4590 USDT |
51.0190 USDT |
| 2022-10-28 |
50.9841 USDT |
93,284.3971 COMP |
50.5110 USDT |
49.6890 USDT |
52.3050 USDT |
51.4950 USDT |
| 2022-10-27 |
52.2627 USDT |
74,756.1979 COMP |
52.6690 USDT |
50.2810 USDT |
54.5290 USDT |
50.5450 USDT |
| 2022-10-26 |
52.4932 USDT |
90,808.4061 COMP |
50.8700 USDT |
50.6130 USDT |
53.3300 USDT |
52.6360 USDT |
| 2022-10-25 |
50.7553 USDT |
168,042.2607 COMP |
49.9110 USDT |
49.0840 USDT |
52.5950 USDT |
50.7830 USDT |
| 2022-10-24 |
50.0538 USDT |
37,759.7223 COMP |
51.2930 USDT |
49.0800 USDT |
51.4150 USDT |
49.8280 USDT |
| 2022-10-23 |
50.2540 USDT |
26,382.9088 COMP |
50.4450 USDT |
49.0910 USDT |
51.5380 USDT |
51.2810 USDT |
| 2022-10-22 |
50.2542 USDT |
21,673.5994 COMP |
50.1100 USDT |
49.5700 USDT |
50.8820 USDT |
50.4360 USDT |
| 2022-10-21 |
48.9014 USDT |
59,143.6156 COMP |
49.0980 USDT |
47.3930 USDT |
50.2300 USDT |
50.0970 USDT |
| 2022-10-20 |
50.0508 USDT |
99,412.4704 COMP |
49.9500 USDT |
48.5310 USDT |
50.9870 USDT |
49.1420 USDT |
| 2022-10-19 |
51.9872 USDT |
84,406.5387 COMP |
52.7720 USDT |
49.6500 USDT |
54.4460 USDT |
49.9580 USDT |
| 2022-10-18 |
53.0159 USDT |
79,863.6193 COMP |
54.9360 USDT |
51.6590 USDT |
55.3490 USDT |
52.7450 USDT |
| 2022-10-17 |
55.0789 USDT |
28,857.9395 COMP |
54.8980 USDT |
53.9220 USDT |
56.2720 USDT |
54.9100 USDT |
| 2022-10-16 |
54.6968 USDT |
13,342.4703 COMP |
53.8960 USDT |
53.8900 USDT |
55.4790 USDT |
54.9270 USDT |
| 2022-10-15 |
54.8117 USDT |
20,639.1965 COMP |
54.6610 USDT |
53.6690 USDT |
55.8440 USDT |
53.9270 USDT |
| 2022-10-14 |
55.9738 USDT |
52,282.0107 COMP |
54.5280 USDT |
53.6640 USDT |
57.2860 USDT |
54.6940 USDT |
| 2022-10-13 |
53.5249 USDT |
74,063.3839 COMP |
55.3640 USDT |
51.3710 USDT |
55.5010 USDT |
54.5540 USDT |
| 2022-10-12 |
55.6459 USDT |
19,131.6281 COMP |
55.2910 USDT |
55.0960 USDT |
56.4660 USDT |
55.4210 USDT |
| 2022-10-11 |
56.1926 USDT |
32,767.9919 COMP |
57.0250 USDT |
55.0770 USDT |
57.0650 USDT |
55.2550 USDT |
| 2022-10-10 |
58.5331 USDT |
34,064.6355 COMP |
59.2150 USDT |
56.9790 USDT |
60.0430 USDT |
56.9860 USDT |
| 2022-10-09 |
59.1306 USDT |
26,016.0119 COMP |
58.7700 USDT |
58.6040 USDT |
59.7100 USDT |
59.2130 USDT |
| 2022-10-08 |
59.2231 USDT |
34,519.1278 COMP |
58.7320 USDT |
57.9830 USDT |
60.2470 USDT |
58.7620 USDT |
| 2022-10-07 |
58.9954 USDT |
41,663.7917 COMP |
58.7010 USDT |
57.7690 USDT |
60.4680 USDT |
58.7430 USDT |
| 2022-10-06 |
59.5560 USDT |
43,665.9451 COMP |
59.2560 USDT |
58.4090 USDT |
60.3630 USDT |
58.7020 USDT |
| 2022-10-05 |
59.3581 USDT |
42,769.9965 COMP |
60.0500 USDT |
58.1770 USDT |
60.3960 USDT |
59.2370 USDT |
| 2022-10-04 |
60.0352 USDT |
54,759.9327 COMP |
59.3620 USDT |
58.9440 USDT |
61.2170 USDT |
60.0460 USDT |
| 2022-10-03 |
59.1654 USDT |
89,872.5643 COMP |
58.1480 USDT |
56.7680 USDT |
60.8310 USDT |
59.3640 USDT |
| 2022-10-02 |
59.6142 USDT |
38,931.8631 COMP |
60.7410 USDT |
58.0160 USDT |
61.2120 USDT |
58.2340 USDT |
| 2022-10-01 |
62.0051 USDT |
55,929.8570 COMP |
60.8260 USDT |
60.3130 USDT |
63.3560 USDT |
60.8080 USDT |
| 2022-09-30 |
61.6995 USDT |
54,079.7572 COMP |
62.1190 USDT |
60.6240 USDT |
63.1700 USDT |
60.9320 USDT |
| 2022-09-29 |
61.1008 USDT |
64,909.1555 COMP |
61.8810 USDT |
59.4590 USDT |
62.7450 USDT |
62.0020 USDT |
| 2022-09-28 |
60.9720 USDT |
107,119.4445 COMP |
61.3820 USDT |
58.0550 USDT |
63.2540 USDT |
61.9060 USDT |
| 2022-09-27 |
63.2634 USDT |
127,480.5367 COMP |
62.7720 USDT |
60.3410 USDT |
65.7930 USDT |
61.3180 USDT |
| 2022-09-26 |
62.9636 USDT |
103,703.5389 COMP |
61.3210 USDT |
60.8480 USDT |
65.0880 USDT |
62.7490 USDT |
| 2022-09-25 |
62.5291 USDT |
80,904.3466 COMP |
60.7670 USDT |
60.7010 USDT |
63.9970 USDT |
61.3240 USDT |
| 2022-09-24 |
62.5053 USDT |
96,320.2866 COMP |
63.6570 USDT |
60.5330 USDT |
64.8070 USDT |
60.7740 USDT |
| 2022-09-23 |
61.6996 USDT |
165,818.4150 COMP |
61.4840 USDT |
59.0860 USDT |
65.3010 USDT |
63.6290 USDT |
| 2022-09-22 |
58.3537 USDT |
149,558.6893 COMP |
56.8210 USDT |
54.0330 USDT |
62.9830 USDT |
61.4630 USDT |
| 2022-09-21 |
55.2037 USDT |
142,079.7465 COMP |
54.6470 USDT |
51.5680 USDT |
61.1640 USDT |
56.6950 USDT |
| 2022-09-20 |
53.7417 USDT |
137,196.3597 COMP |
51.9860 USDT |
51.2050 USDT |
55.2980 USDT |
54.7230 USDT |
| 2022-09-19 |
50.9247 USDT |
113,845.7505 COMP |
49.5360 USDT |
47.8870 USDT |
53.8510 USDT |
52.0110 USDT |
| 2022-09-18 |
52.4162 USDT |
74,405.6625 COMP |
54.4620 USDT |
46.2740 USDT |
55.2280 USDT |
49.4980 USDT |