Identifier on HitBTC: COMPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-09 |
39.0480 USDT |
23,289.3305 COMP |
38.6220 USDT |
38.1240 USDT |
39.8270 USDT |
39.2690 USDT |
| 2022-12-08 |
38.0406 USDT |
22,197.5892 COMP |
37.7270 USDT |
37.0170 USDT |
38.8200 USDT |
38.5590 USDT |
| 2022-12-07 |
37.5347 USDT |
29,660.3676 COMP |
38.4500 USDT |
36.3990 USDT |
39.1080 USDT |
37.6940 USDT |
| 2022-12-06 |
38.1032 USDT |
20,569.6230 COMP |
38.8380 USDT |
37.5190 USDT |
38.8520 USDT |
38.4350 USDT |
| 2022-12-05 |
38.6337 USDT |
27,008.1478 COMP |
37.6980 USDT |
37.6630 USDT |
39.5970 USDT |
38.8460 USDT |
| 2022-12-04 |
37.4028 USDT |
11,555.7501 COMP |
37.0060 USDT |
36.9530 USDT |
37.8840 USDT |
37.7090 USDT |
| 2022-12-03 |
37.7837 USDT |
12,503.2691 COMP |
38.4530 USDT |
36.8550 USDT |
38.6960 USDT |
37.0440 USDT |
| 2022-12-02 |
37.8167 USDT |
17,334.4500 COMP |
37.4970 USDT |
36.8580 USDT |
38.4550 USDT |
38.4450 USDT |
| 2022-12-01 |
37.9835 USDT |
20,897.9831 COMP |
38.5400 USDT |
37.2080 USDT |
38.7200 USDT |
37.4550 USDT |
| 2022-11-30 |
37.8248 USDT |
24,303.8898 COMP |
37.1080 USDT |
36.6560 USDT |
38.7530 USDT |
38.5520 USDT |
| 2022-11-29 |
37.5597 USDT |
13,417.9296 COMP |
37.1110 USDT |
36.8100 USDT |
38.3710 USDT |
37.0790 USDT |
| 2022-11-28 |
36.5364 USDT |
20,475.2910 COMP |
37.1270 USDT |
35.7330 USDT |
37.5290 USDT |
37.1780 USDT |
| 2022-11-27 |
38.3335 USDT |
15,432.1583 COMP |
37.9510 USDT |
37.0760 USDT |
38.9490 USDT |
37.1500 USDT |
| 2022-11-26 |
38.5963 USDT |
12,666.1438 COMP |
38.2660 USDT |
37.5760 USDT |
39.2430 USDT |
37.9380 USDT |
| 2022-11-25 |
37.8309 USDT |
14,809.3717 COMP |
37.8870 USDT |
36.9130 USDT |
38.8630 USDT |
38.2360 USDT |
| 2022-11-24 |
38.1007 USDT |
15,709.4730 COMP |
38.6000 USDT |
37.4410 USDT |
38.9940 USDT |
37.9530 USDT |
| 2022-11-23 |
38.4596 USDT |
19,301.4203 COMP |
37.8300 USDT |
37.6600 USDT |
39.1050 USDT |
38.5850 USDT |
| 2022-11-22 |
37.3249 USDT |
19,416.3634 COMP |
37.1000 USDT |
36.1130 USDT |
38.1400 USDT |
37.8340 USDT |
| 2022-11-21 |
37.2689 USDT |
20,900.6704 COMP |
37.6150 USDT |
36.0970 USDT |
38.4540 USDT |
37.1370 USDT |
| 2022-11-20 |
38.9691 USDT |
11,636.9906 COMP |
39.7890 USDT |
37.5540 USDT |
40.2450 USDT |
37.6730 USDT |
| 2022-11-19 |
38.8674 USDT |
8,872.2519 COMP |
38.9760 USDT |
38.0450 USDT |
39.9470 USDT |
39.8070 USDT |
| 2022-11-18 |
39.4061 USDT |
18,446.4126 COMP |
38.6880 USDT |
38.0830 USDT |
40.3200 USDT |
38.9750 USDT |
| 2022-11-17 |
40.0480 USDT |
23,665.2470 COMP |
39.7280 USDT |
38.5960 USDT |
41.2860 USDT |
38.6030 USDT |
| 2022-11-16 |
40.4318 USDT |
23,928.2312 COMP |
40.8990 USDT |
39.2630 USDT |
41.5970 USDT |
39.6800 USDT |
| 2022-11-15 |
40.9270 USDT |
34,461.9756 COMP |
38.6840 USDT |
37.9930 USDT |
43.4530 USDT |
40.9350 USDT |
| 2022-11-14 |
37.7382 USDT |
31,193.9388 COMP |
38.6550 USDT |
35.6690 USDT |
39.8610 USDT |
38.6890 USDT |
| 2022-11-13 |
38.4330 USDT |
25,720.9646 COMP |
37.6470 USDT |
37.1700 USDT |
40.0080 USDT |
38.6590 USDT |
| 2022-11-12 |
38.5682 USDT |
29,873.6198 COMP |
39.9560 USDT |
37.3290 USDT |
40.5750 USDT |
37.6100 USDT |
| 2022-11-11 |
39.0194 USDT |
61,155.9897 COMP |
40.8450 USDT |
36.7050 USDT |
41.8590 USDT |
39.9170 USDT |
| 2022-11-10 |
38.3101 USDT |
75,692.1339 COMP |
34.4950 USDT |
33.8550 USDT |
41.4260 USDT |
40.8650 USDT |
| 2022-11-09 |
39.3750 USDT |
103,995.4537 COMP |
42.0920 USDT |
32.5520 USDT |
42.7780 USDT |
34.4980 USDT |
| 2022-11-08 |
45.5278 USDT |
128,392.6282 COMP |
50.1730 USDT |
36.9950 USDT |
51.0080 USDT |
42.0810 USDT |
| 2022-11-07 |
49.6951 USDT |
65,762.2958 COMP |
48.5230 USDT |
48.1140 USDT |
50.8130 USDT |
50.2090 USDT |
| 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 |