Identifier on HitBTC: COMPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-31 |
47.9111 USDT |
102,953.0636 COMP |
47.6420 USDT |
46.2130 USDT |
49.1930 USDT |
46.4780 USDT |
| 2022-08-30 |
49.7057 USDT |
156,740.4555 COMP |
49.6450 USDT |
46.1250 USDT |
52.1410 USDT |
47.5790 USDT |
| 2022-08-29 |
46.4484 USDT |
96,364.4297 COMP |
43.9800 USDT |
43.4430 USDT |
49.9120 USDT |
49.5280 USDT |
| 2022-08-28 |
46.0816 USDT |
68,273.6240 COMP |
46.2750 USDT |
43.7440 USDT |
47.6710 USDT |
43.8620 USDT |
| 2022-08-27 |
46.2643 USDT |
58,596.7383 COMP |
46.2020 USDT |
45.2780 USDT |
46.8880 USDT |
46.2700 USDT |
| 2022-08-26 |
50.1934 USDT |
107,955.2496 COMP |
51.7280 USDT |
45.7330 USDT |
54.4820 USDT |
46.2680 USDT |
| 2022-08-25 |
51.4052 USDT |
54,853.0774 COMP |
50.5480 USDT |
50.0870 USDT |
52.7120 USDT |
51.7780 USDT |
| 2022-08-24 |
50.8937 USDT |
54,375.2861 COMP |
50.9050 USDT |
49.6100 USDT |
52.2910 USDT |
50.5550 USDT |
| 2022-08-23 |
50.7594 USDT |
81,871.9589 COMP |
50.8040 USDT |
48.8900 USDT |
52.3710 USDT |
50.8190 USDT |
| 2022-08-22 |
49.8152 USDT |
65,524.3140 COMP |
50.9830 USDT |
47.9000 USDT |
52.6210 USDT |
50.7940 USDT |
| 2022-08-21 |
50.5963 USDT |
33,341.1295 COMP |
49.5470 USDT |
49.2700 USDT |
51.7280 USDT |
50.9060 USDT |
| 2022-08-20 |
50.5276 USDT |
57,571.8803 COMP |
49.9980 USDT |
48.1690 USDT |
52.2340 USDT |
49.4510 USDT |
| 2022-08-19 |
51.9596 USDT |
66,903.9518 COMP |
56.0890 USDT |
49.5880 USDT |
56.2120 USDT |
50.0300 USDT |
| 2022-08-18 |
58.5596 USDT |
30,008.1034 COMP |
58.6250 USDT |
55.0230 USDT |
59.8230 USDT |
56.0130 USDT |
| 2022-08-17 |
60.6682 USDT |
47,426.9813 COMP |
61.1140 USDT |
58.0300 USDT |
63.3630 USDT |
58.5740 USDT |
| 2022-08-16 |
61.2781 USDT |
51,779.6050 COMP |
61.4400 USDT |
59.8780 USDT |
62.5940 USDT |
61.1260 USDT |
| 2022-08-15 |
62.4114 USDT |
52,515.8380 COMP |
62.8600 USDT |
60.5220 USDT |
64.3480 USDT |
61.4350 USDT |
| 2022-08-14 |
64.6568 USDT |
49,961.7908 COMP |
65.5660 USDT |
62.3910 USDT |
68.1350 USDT |
62.8680 USDT |
| 2022-08-13 |
65.4045 USDT |
40,644.3925 COMP |
65.2710 USDT |
63.9680 USDT |
66.5820 USDT |
65.5430 USDT |
| 2022-08-12 |
64.2797 USDT |
40,660.0822 COMP |
63.5130 USDT |
62.2340 USDT |
65.4510 USDT |
65.2720 USDT |
| 2022-08-11 |
64.5791 USDT |
59,650.5661 COMP |
66.3980 USDT |
63.1340 USDT |
66.5480 USDT |
63.5560 USDT |
| 2022-08-10 |
62.8976 USDT |
81,998.0648 COMP |
58.9220 USDT |
57.7120 USDT |
70.3220 USDT |
66.3480 USDT |
| 2022-08-09 |
61.3244 USDT |
51,102.0015 COMP |
62.8850 USDT |
58.4280 USDT |
65.1160 USDT |
58.9680 USDT |
| 2022-08-08 |
63.7986 USDT |
44,612.5795 COMP |
62.8190 USDT |
61.8870 USDT |
65.1090 USDT |
62.7480 USDT |
| 2022-08-07 |
63.9812 USDT |
50,317.1002 COMP |
64.9460 USDT |
62.4560 USDT |
66.3100 USDT |
62.8000 USDT |
| 2022-08-06 |
63.1234 USDT |
63,317.6262 COMP |
61.3530 USDT |
60.1270 USDT |
65.4210 USDT |
64.9480 USDT |
| 2022-08-05 |
59.0428 USDT |
48,556.6139 COMP |
56.9730 USDT |
56.7060 USDT |
61.3740 USDT |
61.1690 USDT |
| 2022-08-04 |
56.8144 USDT |
35,997.4887 COMP |
56.5570 USDT |
55.9410 USDT |
58.2400 USDT |
56.8530 USDT |
| 2022-08-03 |
57.4311 USDT |
43,777.5914 COMP |
56.3630 USDT |
54.5140 USDT |
59.3420 USDT |
56.5240 USDT |
| 2022-08-02 |
56.3662 USDT |
55,893.6644 COMP |
58.7120 USDT |
54.2520 USDT |
59.2840 USDT |
56.3870 USDT |
| 2022-08-01 |
59.1599 USDT |
63,833.5093 COMP |
56.9870 USDT |
56.7430 USDT |
62.1240 USDT |
58.5920 USDT |
| 2022-07-31 |
60.0853 USDT |
80,932.5447 COMP |
58.0870 USDT |
56.9880 USDT |
62.3740 USDT |
57.0620 USDT |
| 2022-07-30 |
59.0306 USDT |
69,689.4508 COMP |
57.3110 USDT |
56.6080 USDT |
61.5900 USDT |
58.0590 USDT |
| 2022-07-29 |
57.6854 USDT |
64,306.9191 COMP |
57.9400 USDT |
55.4280 USDT |
59.8940 USDT |
57.2310 USDT |
| 2022-07-28 |
56.7385 USDT |
84,315.7553 COMP |
55.3140 USDT |
53.1520 USDT |
60.6120 USDT |
57.9850 USDT |
| 2022-07-27 |
51.3804 USDT |
70,612.4933 COMP |
49.3390 USDT |
47.8750 USDT |
56.9210 USDT |
55.2770 USDT |
| 2022-07-26 |
48.7828 USDT |
56,329.4518 COMP |
49.9390 USDT |
46.5890 USDT |
50.5330 USDT |
49.3640 USDT |
| 2022-07-25 |
52.7595 USDT |
65,719.7385 COMP |
54.9920 USDT |
49.8360 USDT |
55.6240 USDT |
49.8900 USDT |
| 2022-07-24 |
55.6959 USDT |
37,989.0506 COMP |
55.8250 USDT |
54.5730 USDT |
56.8020 USDT |
54.9620 USDT |
| 2022-07-23 |
55.6595 USDT |
48,034.9492 COMP |
55.9260 USDT |
53.7890 USDT |
57.8870 USDT |
55.7340 USDT |
| 2022-07-22 |
58.1510 USDT |
51,562.0612 COMP |
57.9030 USDT |
54.8260 USDT |
61.3100 USDT |
55.9160 USDT |
| 2022-07-21 |
56.5711 USDT |
44,558.5159 COMP |
56.0610 USDT |
54.0810 USDT |
59.1090 USDT |
57.8750 USDT |
| 2022-07-20 |
59.4835 USDT |
60,922.5621 COMP |
61.1280 USDT |
55.2080 USDT |
62.4570 USDT |
56.1580 USDT |
| 2022-07-19 |
59.9275 USDT |
100,105.0386 COMP |
57.5700 USDT |
55.1410 USDT |
63.8420 USDT |
61.0900 USDT |
| 2022-07-18 |
57.0780 USDT |
75,012.8267 COMP |
54.9900 USDT |
54.4520 USDT |
58.6670 USDT |
57.5880 USDT |
| 2022-07-17 |
54.9747 USDT |
64,888.4996 COMP |
55.9410 USDT |
53.8060 USDT |
56.4220 USDT |
54.8670 USDT |
| 2022-07-16 |
54.8901 USDT |
77,228.9865 COMP |
55.1910 USDT |
52.8370 USDT |
58.0710 USDT |
55.9200 USDT |
| 2022-07-15 |
56.7272 USDT |
119,317.6932 COMP |
55.2350 USDT |
54.1130 USDT |
59.5410 USDT |
55.1650 USDT |
| 2022-07-14 |
51.0285 USDT |
92,722.2067 COMP |
49.4110 USDT |
46.7130 USDT |
55.7480 USDT |
55.0430 USDT |
| 2022-07-13 |
46.6971 USDT |
71,966.8357 COMP |
45.9540 USDT |
43.7800 USDT |
49.4740 USDT |
49.4190 USDT |