Identifier on Kraken: COMPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-23 |
45.3900 USD |
165.5663 COMP |
45.1700 USD |
45.0400 USD |
45.9600 USD |
45.7900 USD |
| 2025-05-22 |
44.6100 USD |
980.3033 COMP |
43.9600 USD |
43.7400 USD |
45.0400 USD |
44.7700 USD |
| 2025-05-21 |
43.2300 USD |
1,454.2976 COMP |
42.8700 USD |
42.4100 USD |
44.6900 USD |
43.6700 USD |
| 2025-05-20 |
42.7500 USD |
429.3948 COMP |
43.0900 USD |
42.0000 USD |
44.1100 USD |
42.9000 USD |
| 2025-05-19 |
42.1300 USD |
1,730.7663 COMP |
45.3100 USD |
41.2500 USD |
45.4800 USD |
42.7500 USD |
| 2025-05-18 |
43.8200 USD |
2,071.1869 COMP |
42.8600 USD |
42.7000 USD |
45.7900 USD |
44.0100 USD |
| 2025-05-17 |
43.6200 USD |
3,223.7914 COMP |
45.4900 USD |
43.1600 USD |
45.4900 USD |
43.4500 USD |
| 2025-05-16 |
46.8500 USD |
727.1945 COMP |
44.5600 USD |
44.3600 USD |
47.6100 USD |
46.7300 USD |
| 2025-05-15 |
44.7400 USD |
338.0316 COMP |
46.0400 USD |
43.7300 USD |
46.4000 USD |
45.8400 USD |
| 2025-05-14 |
47.8300 USD |
308.3866 COMP |
48.5200 USD |
45.9000 USD |
48.9900 USD |
46.1000 USD |
| 2025-05-13 |
46.8700 USD |
3,946.0340 COMP |
46.6300 USD |
44.7300 USD |
47.0900 USD |
46.8500 USD |
| 2025-05-12 |
48.5000 USD |
737.9860 COMP |
47.9300 USD |
47.1300 USD |
49.6700 USD |
48.4500 USD |
| 2025-05-11 |
48.0400 USD |
1,829.3470 COMP |
49.2700 USD |
46.3800 USD |
49.5700 USD |
47.8600 USD |
| 2025-05-10 |
46.4900 USD |
751.3952 COMP |
45.6000 USD |
45.0600 USD |
47.9800 USD |
47.5200 USD |
| 2025-05-09 |
44.7600 USD |
1,980.1230 COMP |
43.7500 USD |
43.5200 USD |
46.1600 USD |
45.1600 USD |
| 2025-05-08 |
40.0800 USD |
1,688.9345 COMP |
39.1800 USD |
39.1000 USD |
42.2200 USD |
42.0400 USD |
| 2025-05-07 |
38.6700 USD |
215.0929 COMP |
38.7300 USD |
38.2100 USD |
39.0900 USD |
38.2100 USD |
| 2025-05-06 |
38.7400 USD |
2,880.2509 COMP |
39.1100 USD |
37.0000 USD |
40.2000 USD |
37.0600 USD |
| 2025-05-05 |
39.6500 USD |
2,490.7078 COMP |
39.6800 USD |
38.8000 USD |
40.4900 USD |
39.1300 USD |
| 2025-05-04 |
40.1200 USD |
1,252.4483 COMP |
40.0100 USD |
39.5200 USD |
41.6400 USD |
39.9000 USD |
| 2025-05-03 |
41.1500 USD |
524.2009 COMP |
41.7600 USD |
40.2700 USD |
41.7700 USD |
40.2700 USD |
| 2025-05-02 |
40.7500 USD |
4,865.7442 COMP |
40.3400 USD |
40.0800 USD |
41.7200 USD |
40.9900 USD |
| 2025-05-01 |
40.6800 USD |
7,509.2581 COMP |
40.5500 USD |
40.1800 USD |
41.1500 USD |
40.5700 USD |
| 2025-04-30 |
40.7600 USD |
1,191.7469 COMP |
40.9300 USD |
39.7500 USD |
42.0000 USD |
40.2600 USD |
| 2025-04-29 |
42.2100 USD |
511.5526 COMP |
42.6800 USD |
41.6400 USD |
43.0900 USD |
42.0300 USD |
| 2025-04-28 |
42.7900 USD |
931.8071 COMP |
42.5300 USD |
41.5500 USD |
43.5700 USD |
42.6000 USD |
| 2025-04-27 |
43.2100 USD |
870.8552 COMP |
44.1900 USD |
42.3000 USD |
44.7000 USD |
42.9000 USD |
| 2025-04-26 |
44.5300 USD |
799.2299 COMP |
44.2000 USD |
43.3400 USD |
45.1400 USD |
43.3400 USD |
| 2025-04-25 |
44.0100 USD |
3,215.1730 COMP |
43.9800 USD |
43.1900 USD |
44.5300 USD |
43.7700 USD |
| 2025-04-24 |
42.3700 USD |
118.6050 COMP |
43.3300 USD |
41.3700 USD |
43.3300 USD |
41.8200 USD |
| 2025-04-23 |
43.3000 USD |
430.5946 COMP |
42.8400 USD |
42.8000 USD |
43.7200 USD |
43.7000 USD |
| 2025-04-22 |
40.5700 USD |
569.2234 COMP |
39.7800 USD |
39.0200 USD |
41.6900 USD |
41.4500 USD |
| 2025-04-21 |
40.9800 USD |
778.7046 COMP |
40.4000 USD |
39.7700 USD |
41.6000 USD |
39.8200 USD |
| 2025-04-20 |
39.7500 USD |
604.8928 COMP |
40.5200 USD |
39.3400 USD |
40.5200 USD |
40.0200 USD |
| 2025-04-19 |
39.7700 USD |
1,266.3152 COMP |
39.5300 USD |
39.5100 USD |
40.4000 USD |
40.1700 USD |
| 2025-04-18 |
39.6300 USD |
90.9827 COMP |
39.1100 USD |
39.0700 USD |
40.1500 USD |
40.0500 USD |
| 2025-04-17 |
39.0700 USD |
510.7293 COMP |
39.2900 USD |
38.6200 USD |
39.8100 USD |
39.1400 USD |
| 2025-04-16 |
39.4800 USD |
673.7237 COMP |
40.0100 USD |
38.9900 USD |
40.4300 USD |
39.8700 USD |
| 2025-04-15 |
40.3200 USD |
759.2164 COMP |
40.2500 USD |
39.6400 USD |
40.7600 USD |
39.9100 USD |
| 2025-04-14 |
41.0400 USD |
476.6334 COMP |
40.6200 USD |
40.1400 USD |
42.1200 USD |
40.9300 USD |
| 2025-04-13 |
40.8300 USD |
589.4488 COMP |
41.9400 USD |
40.4800 USD |
42.1200 USD |
41.0000 USD |
| 2025-04-12 |
41.3200 USD |
303.3115 COMP |
40.2800 USD |
40.1400 USD |
42.3400 USD |
41.9300 USD |
| 2025-04-11 |
40.4100 USD |
1,953.8681 COMP |
39.2500 USD |
39.1800 USD |
41.3800 USD |
40.3900 USD |
| 2025-04-10 |
39.0000 USD |
2,520.4078 COMP |
40.0100 USD |
37.4300 USD |
40.0300 USD |
38.0500 USD |
| 2025-04-09 |
37.0300 USD |
2,707.4710 COMP |
36.9700 USD |
35.5400 USD |
38.0700 USD |
37.7800 USD |
| 2025-04-08 |
38.5900 USD |
3,677.1893 COMP |
39.3700 USD |
36.7600 USD |
40.4600 USD |
37.4700 USD |
| 2025-04-07 |
39.3400 USD |
1,155.9007 COMP |
39.6100 USD |
36.1000 USD |
41.6800 USD |
40.2100 USD |
| 2025-04-06 |
43.1500 USD |
2,060.4954 COMP |
44.6000 USD |
39.5600 USD |
44.6000 USD |
40.3300 USD |
| 2025-04-05 |
45.2400 USD |
2,424.5293 COMP |
44.4100 USD |
43.6800 USD |
46.9600 USD |
44.6800 USD |
| 2025-04-04 |
44.9700 USD |
4,292.0146 COMP |
46.8200 USD |
43.6200 USD |
47.5600 USD |
45.3700 USD |