Identifier on Kraken: COMPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
32.6300 USD |
7,358.5630 COMP |
34.1800 USD |
31.0000 USD |
34.7700 USD |
31.3500 USD |
| 2025-12-04 |
34.7000 USD |
4,718.8615 COMP |
35.4900 USD |
33.5000 USD |
35.5800 USD |
33.8600 USD |
| 2025-12-03 |
35.2100 USD |
6,199.3789 COMP |
35.8100 USD |
34.5700 USD |
36.7600 USD |
35.5100 USD |
| 2025-12-02 |
33.6100 USD |
3,061.5749 COMP |
34.4100 USD |
32.4200 USD |
34.9700 USD |
34.8800 USD |
| 2025-12-01 |
34.2000 USD |
12,476.6588 COMP |
35.2000 USD |
32.4700 USD |
35.8100 USD |
35.2300 USD |
| 2025-11-30 |
33.7600 USD |
8,607.6051 COMP |
31.7100 USD |
31.3800 USD |
36.0700 USD |
32.8000 USD |
| 2025-11-29 |
32.6900 USD |
4,988.9923 COMP |
33.4200 USD |
31.4500 USD |
34.6400 USD |
31.5600 USD |
| 2025-11-28 |
31.4300 USD |
7,175.7949 COMP |
30.1100 USD |
29.8800 USD |
34.0000 USD |
33.6500 USD |
| 2025-11-27 |
30.5300 USD |
2,276.7980 COMP |
30.3000 USD |
30.2100 USD |
30.8800 USD |
30.3600 USD |
| 2025-11-26 |
30.3600 USD |
5,773.4592 COMP |
30.1000 USD |
29.2500 USD |
31.4300 USD |
30.3100 USD |
| 2025-11-25 |
29.6300 USD |
591.4594 COMP |
29.7100 USD |
29.2900 USD |
29.9900 USD |
29.9900 USD |
| 2025-11-24 |
28.7900 USD |
818.3217 COMP |
28.6500 USD |
28.4600 USD |
29.2600 USD |
28.7500 USD |
| 2025-11-23 |
28.9700 USD |
930.5694 COMP |
28.8000 USD |
28.6200 USD |
29.2600 USD |
28.8300 USD |
| 2025-11-22 |
28.7700 USD |
1,536.6715 COMP |
28.9000 USD |
28.3400 USD |
29.1200 USD |
28.7100 USD |
| 2025-11-21 |
28.3200 USD |
6,184.7190 COMP |
29.8400 USD |
27.0000 USD |
30.3400 USD |
28.4200 USD |
| 2025-11-20 |
30.8400 USD |
1,403.5996 COMP |
31.6100 USD |
29.7700 USD |
32.2500 USD |
30.0600 USD |
| 2025-11-19 |
31.5100 USD |
1,360.7889 COMP |
31.9600 USD |
30.7000 USD |
32.1500 USD |
30.7000 USD |
| 2025-11-18 |
31.6300 USD |
1,753.6626 COMP |
31.4200 USD |
31.2400 USD |
32.6600 USD |
32.5000 USD |
| 2025-11-17 |
32.7300 USD |
11,201.1263 COMP |
31.9400 USD |
31.6800 USD |
33.3900 USD |
32.5200 USD |
| 2025-11-16 |
32.5000 USD |
579.4269 COMP |
32.7600 USD |
31.3900 USD |
33.1300 USD |
31.9900 USD |
| 2025-11-15 |
32.8200 USD |
1,229.7272 COMP |
32.4300 USD |
32.3400 USD |
33.3900 USD |
32.9900 USD |
| 2025-11-14 |
32.7400 USD |
2,700.8717 COMP |
33.5000 USD |
31.9800 USD |
34.0000 USD |
33.2200 USD |
| 2025-11-13 |
33.0000 USD |
828.5687 COMP |
32.9800 USD |
32.5500 USD |
33.4200 USD |
32.5800 USD |
| 2025-11-12 |
33.1800 USD |
128.7075 COMP |
32.8700 USD |
32.6900 USD |
33.8800 USD |
33.8800 USD |
| 2025-11-11 |
34.4500 USD |
717.3966 COMP |
35.3100 USD |
33.6100 USD |
36.0100 USD |
33.8000 USD |
| 2025-11-10 |
34.5700 USD |
659.1357 COMP |
34.6800 USD |
33.8400 USD |
35.1300 USD |
34.2000 USD |
| 2025-11-09 |
34.0600 USD |
1,423.0468 COMP |
34.4200 USD |
32.7800 USD |
34.6700 USD |
34.5900 USD |
| 2025-11-08 |
34.2100 USD |
2,147.2341 COMP |
35.0800 USD |
33.3200 USD |
35.0900 USD |
33.9200 USD |
| 2025-11-07 |
32.2800 USD |
479.4876 COMP |
31.9000 USD |
31.9000 USD |
32.5300 USD |
32.2300 USD |
| 2025-11-06 |
32.2800 USD |
193.7609 COMP |
32.1600 USD |
31.6700 USD |
32.4500 USD |
31.8300 USD |
| 2025-11-05 |
30.9700 USD |
480.1782 COMP |
31.0000 USD |
29.7300 USD |
31.7900 USD |
31.0700 USD |
| 2025-11-04 |
32.0300 USD |
1,327.5511 COMP |
32.8500 USD |
31.4500 USD |
33.1200 USD |
31.9600 USD |
| 2025-11-03 |
33.9100 USD |
1,475.6198 COMP |
35.7100 USD |
33.2700 USD |
35.7300 USD |
33.6500 USD |
| 2025-11-02 |
35.4300 USD |
390.2479 COMP |
35.6300 USD |
34.7400 USD |
36.0500 USD |
35.0900 USD |
| 2025-11-01 |
34.8400 USD |
201.9341 COMP |
34.8500 USD |
34.6000 USD |
35.2600 USD |
35.2600 USD |
| 2025-10-31 |
34.9000 USD |
991.2414 COMP |
34.9100 USD |
34.7800 USD |
35.2200 USD |
34.8600 USD |
| 2025-10-30 |
35.5100 USD |
18,290.0259 COMP |
37.1100 USD |
34.2600 USD |
37.3800 USD |
34.6500 USD |
| 2025-10-29 |
36.4800 USD |
695.8952 COMP |
36.2300 USD |
36.0000 USD |
36.6300 USD |
36.3000 USD |
| 2025-10-28 |
37.4200 USD |
878.0692 COMP |
37.2800 USD |
36.6300 USD |
38.1600 USD |
36.8700 USD |
| 2025-10-27 |
38.7600 USD |
296.0007 COMP |
38.6200 USD |
37.9800 USD |
39.0600 USD |
38.0000 USD |
| 2025-10-26 |
38.2700 USD |
141.9075 COMP |
38.2400 USD |
38.0600 USD |
38.5300 USD |
38.5300 USD |
| 2025-10-25 |
37.7500 USD |
301.8502 COMP |
37.9300 USD |
37.5100 USD |
38.2600 USD |
37.5800 USD |
| 2025-10-24 |
37.9800 USD |
839.8486 COMP |
37.4600 USD |
37.2500 USD |
38.8100 USD |
37.6700 USD |
| 2025-10-23 |
36.4400 USD |
395.2915 COMP |
36.1400 USD |
35.9600 USD |
36.8300 USD |
36.7100 USD |
| 2025-10-22 |
36.4200 USD |
1,077.4301 COMP |
36.6300 USD |
35.6200 USD |
36.9800 USD |
35.9300 USD |
| 2025-10-21 |
37.0200 USD |
6,018.7143 COMP |
37.3100 USD |
35.9400 USD |
38.2800 USD |
37.6100 USD |
| 2025-10-20 |
37.1500 USD |
5,530.4204 COMP |
36.7000 USD |
36.3400 USD |
38.0800 USD |
37.5100 USD |
| 2025-10-19 |
35.8800 USD |
2,830.4709 COMP |
36.0400 USD |
35.2900 USD |
37.2100 USD |
35.8600 USD |
| 2025-10-18 |
34.6900 USD |
2,482.5402 COMP |
33.3600 USD |
33.3100 USD |
36.1700 USD |
36.1700 USD |
| 2025-10-17 |
34.4100 USD |
14,741.3188 COMP |
34.2100 USD |
31.8200 USD |
36.5000 USD |
33.4200 USD |