Crypto exchange Kraken

Market Compound Coin (COMP) / USD

Identifier on Kraken: COMPUSD
123...2930
Date Price Volume Open Low High Close
2024-07-21 51.4700 USD 130.0766 COMP 51.8800 USD 51.1300 USD 52.2400 USD 51.2800 USD
2024-07-20 52.1900 USD 433.4371 COMP 52.0400 USD 51.0000 USD 52.4100 USD 52.2600 USD
2024-07-19 51.6000 USD 288.9530 COMP 52.3000 USD 50.8500 USD 52.8100 USD 52.4300 USD
2024-07-18 51.5800 USD 699.7007 COMP 51.2100 USD 50.6600 USD 52.9700 USD 51.9800 USD
2024-07-17 51.6800 USD 433.6747 COMP 52.2400 USD 50.8600 USD 52.9000 USD 51.2500 USD
2024-07-16 51.0000 USD 1,123.2146 COMP 52.2000 USD 49.4900 USD 52.3200 USD 51.6600 USD
2024-07-15 51.2300 USD 1,173.2712 COMP 50.2200 USD 50.2200 USD 52.0200 USD 51.3200 USD
2024-07-14 48.9400 USD 750.6058 COMP 47.7100 USD 47.5800 USD 50.3400 USD 50.3400 USD
2024-07-13 47.4900 USD 484.5583 COMP 48.0200 USD 47.1600 USD 48.1000 USD 47.2100 USD
2024-07-12 46.5100 USD 490.8145 COMP 46.4000 USD 46.0000 USD 47.3900 USD 47.3900 USD
2024-07-11 47.5000 USD 1,931.4392 COMP 48.4500 USD 46.5200 USD 49.1000 USD 46.5200 USD
2024-07-10 48.0300 USD 1,266.2548 COMP 47.5800 USD 47.2400 USD 48.7400 USD 47.7700 USD
2024-07-09 48.3100 USD 373.3758 COMP 47.2500 USD 47.1000 USD 48.9200 USD 48.1600 USD
2024-07-08 47.2100 USD 728.2190 COMP 44.7200 USD 43.7800 USD 48.6700 USD 47.6900 USD
2024-07-07 46.2000 USD 377.5640 COMP 47.2800 USD 45.3900 USD 47.2800 USD 45.9400 USD
2024-07-06 46.4900 USD 1,178.6116 COMP 47.7700 USD 45.6800 USD 47.7900 USD 47.3400 USD
2024-07-05 43.3600 USD 3,694.1032 COMP 44.0700 USD 40.2000 USD 47.4200 USD 46.9100 USD
2024-07-04 46.4400 USD 568.7299 COMP 47.7300 USD 44.9800 USD 48.2000 USD 45.9600 USD
2024-07-03 48.3700 USD 1,093.5695 COMP 49.1200 USD 47.2100 USD 49.2700 USD 47.6200 USD
2024-07-02 49.4400 USD 1,696.2730 COMP 49.1800 USD 48.5800 USD 49.7700 USD 49.1900 USD
2024-07-01 50.2800 USD 4,995.2228 COMP 49.7100 USD 48.6700 USD 50.8000 USD 49.8100 USD
2024-06-30 49.0500 USD 157.5219 COMP 48.1500 USD 47.9200 USD 49.3700 USD 49.0700 USD
2024-06-29 49.4100 USD 407.6074 COMP 49.5500 USD 48.2900 USD 50.6200 USD 48.4300 USD
2024-06-28 50.2300 USD 338.9733 COMP 50.0700 USD 49.5300 USD 51.2000 USD 49.9200 USD
2024-06-27 49.7300 USD 439.1895 COMP 48.9400 USD 48.5900 USD 50.3400 USD 50.1600 USD
2024-06-26 48.6800 USD 567.2157 COMP 48.6100 USD 48.0000 USD 49.6000 USD 49.2800 USD
2024-06-25 49.3000 USD 348.5085 COMP 48.3500 USD 48.3500 USD 50.0400 USD 48.7600 USD
2024-06-24 47.0300 USD 5,285.4110 COMP 47.8400 USD 45.1400 USD 48.6400 USD 48.1900 USD
2024-06-23 48.5400 USD 446.9294 COMP 48.9000 USD 47.5800 USD 49.3100 USD 47.9600 USD
2024-06-22 48.8100 USD 426.3668 COMP 48.5600 USD 48.0800 USD 49.2200 USD 48.8900 USD
2024-06-21 49.1700 USD 531.4654 COMP 48.6100 USD 48.3400 USD 49.9000 USD 48.8600 USD
2024-06-20 49.6100 USD 954.4728 COMP 50.0600 USD 48.5800 USD 50.7600 USD 48.7400 USD
2024-06-19 49.4300 USD 1,367.2475 COMP 47.7100 USD 47.6900 USD 51.1300 USD 50.0500 USD
2024-06-18 46.4400 USD 3,242.4045 COMP 50.6700 USD 44.7700 USD 50.7000 USD 47.8500 USD
2024-06-17 50.9500 USD 974.5185 COMP 53.5800 USD 49.4300 USD 54.0000 USD 51.1600 USD
2024-06-16 53.5600 USD 117.8737 COMP 53.4300 USD 52.9400 USD 53.7000 USD 53.6800 USD
2024-06-15 53.3000 USD 390.6975 COMP 52.2900 USD 52.0700 USD 53.7100 USD 53.7100 USD
2024-06-14 50.9400 USD 2,662.0000 COMP 51.8100 USD 49.5300 USD 52.7500 USD 51.3700 USD
2024-06-13 52.5700 USD 1,089.2291 COMP 53.8400 USD 51.3700 USD 53.9500 USD 51.6400 USD
2024-06-12 53.9500 USD 1,390.7992 COMP 51.9600 USD 51.2600 USD 55.0900 USD 54.0900 USD
2024-06-11 52.1700 USD 4,520.9709 COMP 53.5000 USD 50.0700 USD 53.5900 USD 52.2100 USD
2024-06-10 53.9200 USD 2,323.2642 COMP 54.1600 USD 53.0500 USD 54.6300 USD 53.6100 USD
2024-06-09 54.3000 USD 613.1020 COMP 53.6100 USD 53.2700 USD 54.6400 USD 54.4900 USD
2024-06-08 53.9200 USD 596.6023 COMP 55.6100 USD 52.7800 USD 56.0100 USD 53.5000 USD
2024-06-07 55.2700 USD 3,567.7817 COMP 60.0200 USD 50.5100 USD 60.6900 USD 55.8500 USD
2024-06-06 60.4000 USD 728.0067 COMP 61.4300 USD 59.0300 USD 61.4300 USD 59.6900 USD
2024-06-05 60.2500 USD 1,130.2384 COMP 59.9200 USD 59.4400 USD 61.1700 USD 61.1700 USD
2024-06-04 58.8800 USD 421.9474 COMP 58.0100 USD 57.7200 USD 60.5200 USD 59.5500 USD
2024-06-03 58.8400 USD 720.3595 COMP 57.8100 USD 57.3200 USD 59.8200 USD 58.1900 USD
2024-06-02 58.4800 USD 484.8679 COMP 58.6100 USD 57.7300 USD 59.2300 USD 58.0800 USD
123...2930