Identifier on HitBTC: COMPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-28 |
56.3054 USDT |
28,010.0047 COMP |
57.6970 USDT |
54.6390 USDT |
57.9960 USDT |
55.6990 USDT |
| 2023-01-27 |
56.2419 USDT |
44,640.4723 COMP |
55.0270 USDT |
51.9870 USDT |
61.4790 USDT |
57.6720 USDT |
| 2023-01-26 |
52.3047 USDT |
30,138.7988 COMP |
51.2170 USDT |
50.5210 USDT |
55.2130 USDT |
55.1160 USDT |
| 2023-01-25 |
49.9267 USDT |
26,922.6144 COMP |
48.1410 USDT |
47.3010 USDT |
52.2030 USDT |
51.1700 USDT |
| 2023-01-24 |
50.8782 USDT |
30,703.7136 COMP |
52.0800 USDT |
47.1980 USDT |
53.6270 USDT |
48.1390 USDT |
| 2023-01-23 |
52.4144 USDT |
21,105.2016 COMP |
51.3270 USDT |
51.2190 USDT |
53.9390 USDT |
52.0850 USDT |
| 2023-01-22 |
51.9548 USDT |
25,253.8546 COMP |
50.7930 USDT |
49.6130 USDT |
53.8750 USDT |
51.2760 USDT |
| 2023-01-21 |
52.1370 USDT |
32,295.2046 COMP |
51.1700 USDT |
50.2200 USDT |
53.6700 USDT |
50.8230 USDT |
| 2023-01-20 |
48.4417 USDT |
26,020.2996 COMP |
48.3590 USDT |
47.1880 USDT |
51.5680 USDT |
51.1550 USDT |
| 2023-01-19 |
47.5882 USDT |
36,836.2694 COMP |
49.5670 USDT |
46.1600 USDT |
49.5670 USDT |
48.4010 USDT |
| 2023-01-18 |
50.2324 USDT |
57,354.9013 COMP |
51.7930 USDT |
46.8730 USDT |
53.2180 USDT |
49.5210 USDT |
| 2023-01-17 |
52.1334 USDT |
53,097.1562 COMP |
51.4160 USDT |
50.5750 USDT |
54.5960 USDT |
51.4810 USDT |
| 2023-01-16 |
52.7883 USDT |
59,193.4997 COMP |
52.1460 USDT |
50.0490 USDT |
56.2880 USDT |
51.3900 USDT |
| 2023-01-15 |
51.3808 USDT |
88,073.1600 COMP |
52.3960 USDT |
49.3400 USDT |
53.6100 USDT |
52.1650 USDT |
| 2023-01-14 |
51.0879 USDT |
142,831.4572 COMP |
39.3940 USDT |
39.3310 USDT |
55.3520 USDT |
52.4160 USDT |
| 2023-01-13 |
38.0764 USDT |
34,149.8810 COMP |
37.6820 USDT |
37.1100 USDT |
39.5570 USDT |
39.3870 USDT |
| 2023-01-12 |
36.7942 USDT |
42,668.3587 COMP |
36.0850 USDT |
35.6170 USDT |
37.6970 USDT |
37.6440 USDT |
| 2023-01-11 |
35.4793 USDT |
22,885.7861 COMP |
36.0730 USDT |
34.4020 USDT |
36.3180 USDT |
36.0780 USDT |
| 2023-01-10 |
35.6711 USDT |
21,707.3099 COMP |
35.3120 USDT |
34.7560 USDT |
36.3550 USDT |
36.0920 USDT |
| 2023-01-09 |
35.9478 USDT |
37,099.7355 COMP |
34.9130 USDT |
34.7950 USDT |
36.9150 USDT |
35.3500 USDT |
| 2023-01-08 |
34.3360 USDT |
22,121.5295 COMP |
34.1260 USDT |
33.4810 USDT |
35.0310 USDT |
34.8750 USDT |
| 2023-01-07 |
33.8458 USDT |
25,130.3656 COMP |
33.5170 USDT |
33.4980 USDT |
34.2650 USDT |
34.1280 USDT |
| 2023-01-06 |
33.0880 USDT |
31,615.0149 COMP |
33.1330 USDT |
32.4030 USDT |
33.6200 USDT |
33.5040 USDT |
| 2023-01-05 |
33.0468 USDT |
48,484.2906 COMP |
33.2200 USDT |
32.5590 USDT |
33.5500 USDT |
33.1320 USDT |
| 2023-01-04 |
33.0810 USDT |
58,582.3587 COMP |
31.1510 USDT |
31.1380 USDT |
34.0840 USDT |
33.1900 USDT |
| 2023-01-03 |
31.5426 USDT |
33,143.4227 COMP |
31.9610 USDT |
30.8410 USDT |
32.0490 USDT |
31.1610 USDT |
| 2023-01-02 |
31.6110 USDT |
37,549.4756 COMP |
31.4690 USDT |
30.7190 USDT |
32.1330 USDT |
31.9650 USDT |
| 2023-01-01 |
31.3998 USDT |
40,347.9180 COMP |
31.1460 USDT |
30.8330 USDT |
31.9280 USDT |
31.4820 USDT |
| 2022-12-31 |
31.1276 USDT |
47,836.7178 COMP |
30.6760 USDT |
29.8280 USDT |
32.0160 USDT |
31.1350 USDT |
| 2022-12-30 |
30.7589 USDT |
28,503.2909 COMP |
31.1010 USDT |
30.1500 USDT |
31.5200 USDT |
30.6390 USDT |
| 2022-12-29 |
31.2371 USDT |
23,952.9338 COMP |
31.9050 USDT |
30.4060 USDT |
31.9700 USDT |
31.0250 USDT |
| 2022-12-28 |
32.3831 USDT |
28,082.4273 COMP |
32.7430 USDT |
31.8220 USDT |
33.0220 USDT |
31.8600 USDT |
| 2022-12-27 |
32.6908 USDT |
31,850.2031 COMP |
32.1900 USDT |
31.9750 USDT |
33.3490 USDT |
32.6530 USDT |
| 2022-12-26 |
31.7735 USDT |
15,843.7410 COMP |
31.7530 USDT |
31.4690 USDT |
32.2170 USDT |
32.1850 USDT |
| 2022-12-25 |
31.8881 USDT |
13,642.7323 COMP |
32.7280 USDT |
31.0680 USDT |
32.7680 USDT |
31.7720 USDT |
| 2022-12-24 |
32.7077 USDT |
7,204.7489 COMP |
32.9380 USDT |
32.3310 USDT |
32.9930 USDT |
32.7310 USDT |
| 2022-12-23 |
33.2155 USDT |
12,491.4842 COMP |
33.5500 USDT |
32.8510 USDT |
33.7250 USDT |
32.9130 USDT |
| 2022-12-22 |
32.9534 USDT |
13,848.3249 COMP |
33.1420 USDT |
32.1770 USDT |
33.5640 USDT |
33.5390 USDT |
| 2022-12-21 |
33.0777 USDT |
12,129.1253 COMP |
33.5430 USDT |
32.5620 USDT |
33.6060 USDT |
33.1070 USDT |
| 2022-12-20 |
32.9133 USDT |
19,486.4582 COMP |
31.4480 USDT |
31.4260 USDT |
33.6510 USDT |
33.5280 USDT |
| 2022-12-19 |
33.0192 USDT |
17,720.9321 COMP |
33.6770 USDT |
30.7500 USDT |
34.2140 USDT |
31.4200 USDT |
| 2022-12-18 |
33.7331 USDT |
12,597.5296 COMP |
34.1700 USDT |
33.2100 USDT |
34.2240 USDT |
33.5970 USDT |
| 2022-12-17 |
33.8408 USDT |
37,533.9172 COMP |
34.0740 USDT |
33.1730 USDT |
34.5730 USDT |
34.1360 USDT |
| 2022-12-16 |
36.3490 USDT |
34,073.6306 COMP |
39.5700 USDT |
32.6740 USDT |
39.7500 USDT |
34.0940 USDT |
| 2022-12-15 |
39.6987 USDT |
23,408.5862 COMP |
39.2650 USDT |
38.4190 USDT |
40.3470 USDT |
39.5390 USDT |
| 2022-12-14 |
39.7205 USDT |
29,776.9121 COMP |
39.5180 USDT |
38.7400 USDT |
40.1900 USDT |
39.2830 USDT |
| 2022-12-13 |
39.0288 USDT |
24,102.0075 COMP |
39.1820 USDT |
37.9800 USDT |
39.8400 USDT |
39.4600 USDT |
| 2022-12-12 |
38.0442 USDT |
20,723.4245 COMP |
37.7870 USDT |
36.8740 USDT |
39.5170 USDT |
39.1380 USDT |
| 2022-12-11 |
38.8891 USDT |
11,066.9557 COMP |
39.3670 USDT |
37.6180 USDT |
39.7710 USDT |
37.8130 USDT |
| 2022-12-10 |
39.6951 USDT |
21,284.8396 COMP |
39.2920 USDT |
39.1900 USDT |
40.3540 USDT |
39.3430 USDT |