Identifier on Kraken: COMPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-21 |
47.3200 USD |
2,661.1029 COMP |
48.5900 USD |
45.4500 USD |
48.9400 USD |
46.4100 USD |
| 2025-06-20 |
50.1200 USD |
1,723.3742 COMP |
51.6600 USD |
48.4500 USD |
52.0000 USD |
48.8400 USD |
| 2025-06-19 |
50.7500 USD |
3,826.3525 COMP |
50.3600 USD |
49.9900 USD |
51.7800 USD |
51.4500 USD |
| 2025-06-18 |
50.5500 USD |
8,605.5533 COMP |
50.4800 USD |
49.8000 USD |
51.2800 USD |
49.8400 USD |
| 2025-06-17 |
54.6000 USD |
6,619.2584 COMP |
54.6400 USD |
52.4300 USD |
55.9800 USD |
52.5900 USD |
| 2025-06-16 |
55.2000 USD |
3,834.3402 COMP |
52.7000 USD |
51.8700 USD |
57.0000 USD |
55.7000 USD |
| 2025-06-15 |
52.7100 USD |
794.1578 COMP |
52.7200 USD |
51.8300 USD |
53.8500 USD |
51.9900 USD |
| 2025-06-14 |
54.0000 USD |
3,324.6621 COMP |
56.1600 USD |
51.9900 USD |
56.1600 USD |
53.2200 USD |
| 2025-06-13 |
53.1000 USD |
25,246.3967 COMP |
54.3700 USD |
50.4000 USD |
56.8500 USD |
55.9000 USD |
| 2025-06-12 |
57.8900 USD |
7,090.6482 COMP |
60.1700 USD |
55.7100 USD |
60.9100 USD |
57.5200 USD |
| 2025-06-11 |
60.5400 USD |
18,660.6781 COMP |
60.5200 USD |
58.7400 USD |
62.6200 USD |
59.9800 USD |
| 2025-06-10 |
53.3700 USD |
13,440.2947 COMP |
51.2600 USD |
50.0400 USD |
57.5300 USD |
52.9900 USD |
| 2025-06-09 |
46.0300 USD |
3,629.8347 COMP |
45.7800 USD |
45.0100 USD |
46.8600 USD |
46.4700 USD |
| 2025-06-08 |
45.9500 USD |
2,144.7158 COMP |
45.6400 USD |
44.3700 USD |
47.8400 USD |
45.7400 USD |
| 2025-06-07 |
45.1200 USD |
3,262.9690 COMP |
44.1300 USD |
43.7700 USD |
46.5300 USD |
45.3700 USD |
| 2025-06-06 |
47.6100 USD |
6,599.8530 COMP |
42.2900 USD |
42.2100 USD |
50.8300 USD |
44.1500 USD |
| 2025-06-05 |
43.3200 USD |
2,423.9657 COMP |
44.6000 USD |
41.8700 USD |
44.6000 USD |
42.4300 USD |
| 2025-06-04 |
48.4000 USD |
4,993.8178 COMP |
44.5100 USD |
44.0900 USD |
51.0400 USD |
45.4400 USD |
| 2025-06-03 |
43.6800 USD |
9,347.5554 COMP |
41.3800 USD |
41.3300 USD |
47.3500 USD |
44.6800 USD |
| 2025-06-02 |
40.2200 USD |
1,492.5740 COMP |
40.4600 USD |
39.7500 USD |
41.2700 USD |
41.2600 USD |
| 2025-06-01 |
40.3800 USD |
4,838.2768 COMP |
40.5800 USD |
39.7500 USD |
41.1900 USD |
40.7100 USD |
| 2025-05-31 |
40.6400 USD |
2,192.9835 COMP |
40.0100 USD |
39.2300 USD |
41.5200 USD |
40.9300 USD |
| 2025-05-30 |
41.3900 USD |
394.2971 COMP |
43.3300 USD |
40.7800 USD |
43.5800 USD |
41.0100 USD |
| 2025-05-29 |
43.1600 USD |
996.8548 COMP |
42.7900 USD |
42.1200 USD |
43.8700 USD |
42.4300 USD |
| 2025-05-28 |
42.4700 USD |
1,085.8881 COMP |
42.3300 USD |
41.6100 USD |
43.2800 USD |
41.9100 USD |
| 2025-05-27 |
42.8200 USD |
403.8387 COMP |
42.2200 USD |
41.3600 USD |
43.3000 USD |
42.9900 USD |
| 2025-05-26 |
42.6100 USD |
49.3073 COMP |
42.3400 USD |
42.2600 USD |
43.0200 USD |
42.3800 USD |
| 2025-05-25 |
41.5000 USD |
600.5723 COMP |
42.1000 USD |
40.6800 USD |
42.3200 USD |
41.3300 USD |
| 2025-05-24 |
42.8300 USD |
330.1257 COMP |
42.4300 USD |
42.3800 USD |
43.1600 USD |
42.7500 USD |
| 2025-05-23 |
44.1500 USD |
1,764.4317 COMP |
45.1700 USD |
41.9900 USD |
45.9600 USD |
42.0100 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 |