Identifier on HitBTC: COMPUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-22 |
60.0280 USDC |
0.2050 COMP |
60.0280 USDC |
60.0280 USDC |
60.0280 USDC |
60.0280 USDC |
| 2024-04-14 |
49.8067 USDC |
0.2110 COMP |
49.6670 USDC |
49.6670 USDC |
54.6270 USDC |
54.6270 USDC |
| 2024-04-13 |
48.2071 USDC |
78.6990 COMP |
52.0830 USDC |
46.4750 USDC |
52.0830 USDC |
50.9990 USDC |
| 2024-04-12 |
68.4440 USDC |
0.0380 COMP |
68.4440 USDC |
68.4440 USDC |
68.4440 USDC |
68.4440 USDC |
| 2024-04-10 |
69.8540 USDC |
0.1970 COMP |
69.8540 USDC |
69.8540 USDC |
69.8540 USDC |
69.8540 USDC |
| 2024-04-01 |
74.9840 USDC |
0.0010 COMP |
74.9840 USDC |
74.9840 USDC |
74.9840 USDC |
74.9840 USDC |
| 2024-03-27 |
76.9240 USDC |
0.0010 COMP |
76.9240 USDC |
76.9240 USDC |
76.9240 USDC |
76.9240 USDC |
| 2024-03-19 |
69.6800 USDC |
0.4300 COMP |
69.6800 USDC |
69.6800 USDC |
69.6800 USDC |
69.6800 USDC |
| 2024-03-18 |
78.5290 USDC |
0.1700 COMP |
78.5290 USDC |
78.5290 USDC |
78.5290 USDC |
78.5290 USDC |
| 2024-03-15 |
79.3816 USDC |
0.0310 COMP |
79.4250 USDC |
78.9360 USDC |
79.5350 USDC |
78.9360 USDC |
| 2024-03-13 |
94.3979 USDC |
0.6650 COMP |
94.3050 USDC |
94.3050 USDC |
94.5580 USDC |
94.5580 USDC |
| 2024-03-08 |
83.8760 USDC |
0.0120 COMP |
83.8760 USDC |
83.8760 USDC |
83.8760 USDC |
83.8760 USDC |
| 2024-03-06 |
83.6950 USDC |
0.1690 COMP |
83.6950 USDC |
83.6950 USDC |
83.6950 USDC |
83.6950 USDC |
| 2024-03-05 |
92.3790 USDC |
0.0930 COMP |
92.3790 USDC |
92.3790 USDC |
92.3790 USDC |
92.3790 USDC |
| 2024-03-04 |
92.9950 USDC |
0.0020 COMP |
93.0650 USDC |
92.9250 USDC |
93.0650 USDC |
92.9250 USDC |
| 2024-03-03 |
87.5062 USDC |
0.5880 COMP |
86.0280 USDC |
81.9740 USDC |
88.3340 USDC |
88.3340 USDC |
| 2024-03-02 |
89.4050 USDC |
0.0010 COMP |
89.4050 USDC |
89.4050 USDC |
89.4050 USDC |
89.4050 USDC |
| 2024-02-29 |
96.9325 USDC |
6.8610 COMP |
92.0940 USDC |
92.0940 USDC |
101.2940 USDC |
94.7750 USDC |
| 2024-02-28 |
86.7000 USDC |
0.4910 COMP |
85.6750 USDC |
85.2950 USDC |
89.0150 USDC |
89.0150 USDC |
| 2024-02-26 |
76.1169 USDC |
0.1740 COMP |
76.6360 USDC |
76.1040 USDC |
76.6360 USDC |
76.1690 USDC |
| 2024-02-24 |
72.5563 USDC |
7.2200 COMP |
72.5570 USDC |
72.5280 USDC |
72.5570 USDC |
72.5280 USDC |
| 2024-02-23 |
72.0553 USDC |
0.0510 COMP |
65.6360 USDC |
64.0140 USDC |
75.1440 USDC |
64.0140 USDC |
| 2024-02-18 |
59.1035 USDC |
0.3300 COMP |
58.7430 USDC |
58.7430 USDC |
59.4470 USDC |
59.4470 USDC |
| 2024-02-08 |
53.3570 USDC |
0.1690 COMP |
53.3570 USDC |
53.3570 USDC |
53.3570 USDC |
53.3570 USDC |
| 2024-01-17 |
55.2470 USDC |
0.1690 COMP |
55.2470 USDC |
55.2470 USDC |
55.2470 USDC |
55.2470 USDC |
| 2024-01-13 |
60.1570 USDC |
0.1000 COMP |
60.1570 USDC |
60.1570 USDC |
60.1570 USDC |
60.1570 USDC |
| 2024-01-09 |
49.1720 USDC |
0.6110 COMP |
49.1720 USDC |
49.1720 USDC |
49.1720 USDC |
49.1720 USDC |
| 2024-01-07 |
49.7230 USDC |
0.0010 COMP |
49.7230 USDC |
49.7230 USDC |
49.7230 USDC |
49.7230 USDC |
| 2024-01-03 |
45.7721 USDC |
8.1090 COMP |
55.4100 USDC |
43.7180 USDC |
55.4100 USDC |
48.9300 USDC |
| 2023-12-29 |
60.5637 USDC |
0.5110 COMP |
60.5580 USDC |
60.5580 USDC |
60.5840 USDC |
60.5840 USDC |
| 2023-12-28 |
65.9194 USDC |
0.2530 COMP |
65.2170 USDC |
65.2170 USDC |
67.2380 USDC |
67.2380 USDC |
| 2023-12-26 |
60.0830 USDC |
0.0800 COMP |
60.0830 USDC |
60.0830 USDC |
60.0830 USDC |
60.0830 USDC |
| 2023-12-24 |
54.3570 USDC |
0.0160 COMP |
54.3570 USDC |
54.3570 USDC |
54.3570 USDC |
54.3570 USDC |
| 2023-12-21 |
50.3170 USDC |
0.0260 COMP |
50.3170 USDC |
50.3170 USDC |
50.3170 USDC |
50.3170 USDC |
| 2023-12-20 |
51.2840 USDC |
0.5610 COMP |
51.2830 USDC |
51.2830 USDC |
51.2850 USDC |
51.2850 USDC |
| 2023-12-17 |
51.5443 USDC |
1.8100 COMP |
51.8870 USDC |
51.0480 USDC |
51.8870 USDC |
51.0480 USDC |
| 2023-12-16 |
51.5050 USDC |
0.8620 COMP |
51.3630 USDC |
51.3630 USDC |
51.5570 USDC |
51.5480 USDC |
| 2023-12-15 |
53.5212 USDC |
1.0660 COMP |
51.3720 USDC |
51.3720 USDC |
54.5240 USDC |
52.4740 USDC |
| 2023-12-11 |
47.4430 USDC |
0.2610 COMP |
50.8970 USDC |
47.2450 USDC |
50.8970 USDC |
47.2450 USDC |
| 2023-12-09 |
56.0515 USDC |
0.4690 COMP |
56.3230 USDC |
55.7570 USDC |
56.3230 USDC |
56.0750 USDC |
| 2023-12-08 |
53.4270 USDC |
0.1880 COMP |
53.4270 USDC |
53.4270 USDC |
53.4270 USDC |
53.4270 USDC |
| 2023-12-06 |
51.1530 USDC |
0.1660 COMP |
51.1530 USDC |
51.1530 USDC |
51.1530 USDC |
51.1530 USDC |
| 2023-12-05 |
50.7596 USDC |
0.3770 COMP |
50.4180 USDC |
50.4180 USDC |
51.2130 USDC |
51.2130 USDC |
| 2023-12-04 |
51.8180 USDC |
0.1540 COMP |
51.8180 USDC |
51.8180 USDC |
51.8180 USDC |
51.8180 USDC |
| 2023-12-01 |
51.3770 USDC |
0.1570 COMP |
51.3770 USDC |
51.3770 USDC |
51.3770 USDC |
51.3770 USDC |
| 2023-11-22 |
49.1570 USDC |
0.4670 COMP |
49.1570 USDC |
49.1570 USDC |
49.1570 USDC |
49.1570 USDC |
| 2023-11-21 |
49.2282 USDC |
1.1940 COMP |
47.9430 USDC |
47.9430 USDC |
49.4130 USDC |
49.4130 USDC |
| 2023-11-20 |
52.8610 USDC |
0.0270 COMP |
52.8610 USDC |
52.8610 USDC |
52.8610 USDC |
52.8610 USDC |
| 2023-11-17 |
52.5536 USDC |
0.0190 COMP |
52.4810 USDC |
52.4810 USDC |
52.6190 USDC |
52.6190 USDC |
| 2023-11-16 |
53.6337 USDC |
0.0190 COMP |
53.6110 USDC |
53.6110 USDC |
53.6590 USDC |
53.6590 USDC |