Identifier on Kraken: COMPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-28 |
46.6900 USD |
11,566.7273 COMP |
41.4000 USD |
40.7200 USD |
50.0600 USD |
49.5400 USD |
| 2023-09-27 |
40.3100 USD |
1,421.8789 COMP |
39.2700 USD |
39.2700 USD |
41.0000 USD |
40.3200 USD |
| 2023-09-26 |
39.1300 USD |
2,234.7225 COMP |
39.7400 USD |
38.3700 USD |
39.7400 USD |
39.1800 USD |
| 2023-09-25 |
40.7400 USD |
3,243.1969 COMP |
39.8700 USD |
39.8000 USD |
41.2900 USD |
40.0600 USD |
| 2023-09-24 |
40.3800 USD |
1,024.9124 COMP |
40.1900 USD |
39.9000 USD |
40.7100 USD |
40.7100 USD |
| 2023-09-23 |
39.7800 USD |
415.0597 COMP |
39.6100 USD |
39.3100 USD |
40.3200 USD |
40.0400 USD |
| 2023-09-22 |
38.9500 USD |
2,122.1334 COMP |
38.6200 USD |
38.1700 USD |
39.2800 USD |
39.0800 USD |
| 2023-09-21 |
40.4200 USD |
2,636.6466 COMP |
40.0300 USD |
38.4800 USD |
42.0500 USD |
38.7400 USD |
| 2023-09-20 |
39.8000 USD |
963.0975 COMP |
40.0000 USD |
38.8100 USD |
40.3200 USD |
39.9400 USD |
| 2023-09-19 |
40.4500 USD |
2,099.1321 COMP |
39.3700 USD |
39.2100 USD |
41.0800 USD |
40.0100 USD |
| 2023-09-18 |
40.3200 USD |
3,577.5764 COMP |
38.2200 USD |
38.1900 USD |
41.2200 USD |
39.3900 USD |
| 2023-09-17 |
38.5900 USD |
1,053.7293 COMP |
39.9500 USD |
37.6100 USD |
39.9500 USD |
38.3200 USD |
| 2023-09-16 |
40.6500 USD |
1,119.4679 COMP |
41.2400 USD |
39.7400 USD |
42.7600 USD |
39.9800 USD |
| 2023-09-15 |
41.0300 USD |
4,037.4239 COMP |
39.5200 USD |
39.5200 USD |
42.0000 USD |
41.1700 USD |
| 2023-09-14 |
38.9300 USD |
2,309.8070 COMP |
39.2500 USD |
38.3800 USD |
40.2500 USD |
39.3500 USD |
| 2023-09-13 |
40.3600 USD |
6,041.5682 COMP |
36.7200 USD |
36.7200 USD |
42.1900 USD |
39.6500 USD |
| 2023-09-12 |
36.7600 USD |
510.5922 COMP |
35.8700 USD |
35.7400 USD |
37.4900 USD |
36.7300 USD |
| 2023-09-11 |
36.0500 USD |
1,233.4716 COMP |
36.9100 USD |
34.9200 USD |
36.9800 USD |
35.8100 USD |
| 2023-09-10 |
37.1900 USD |
1,659.2935 COMP |
39.0100 USD |
35.6500 USD |
39.0100 USD |
37.1400 USD |
| 2023-09-09 |
39.4300 USD |
351.2787 COMP |
39.7200 USD |
39.1900 USD |
39.9900 USD |
39.2900 USD |
| 2023-09-08 |
39.7900 USD |
798.5739 COMP |
40.0100 USD |
39.2900 USD |
40.3400 USD |
39.6000 USD |
| 2023-09-07 |
39.8700 USD |
445.1802 COMP |
40.0700 USD |
39.3500 USD |
40.1800 USD |
39.8900 USD |
| 2023-09-06 |
40.1100 USD |
846.5710 COMP |
40.0300 USD |
39.5300 USD |
40.7800 USD |
39.8500 USD |
| 2023-09-05 |
40.0100 USD |
3,680.1187 COMP |
40.0900 USD |
39.4300 USD |
40.3300 USD |
39.8800 USD |
| 2023-09-04 |
40.4200 USD |
1,840.8918 COMP |
40.3500 USD |
39.8700 USD |
41.1700 USD |
40.2200 USD |
| 2023-09-03 |
40.3600 USD |
499.5662 COMP |
40.3300 USD |
39.8300 USD |
40.8500 USD |
40.2800 USD |
| 2023-09-02 |
40.7400 USD |
671.9034 COMP |
40.3700 USD |
40.1000 USD |
41.3200 USD |
40.4100 USD |
| 2023-09-01 |
40.3200 USD |
1,520.8798 COMP |
41.4900 USD |
39.2700 USD |
41.4900 USD |
40.0400 USD |
| 2023-08-31 |
41.7200 USD |
1,845.3414 COMP |
42.4700 USD |
40.2900 USD |
43.4500 USD |
41.2300 USD |
| 2023-08-30 |
43.2600 USD |
462.9784 COMP |
44.0200 USD |
42.3300 USD |
44.1100 USD |
42.7000 USD |
| 2023-08-29 |
43.0300 USD |
3,699.1743 COMP |
42.1700 USD |
40.7100 USD |
44.3800 USD |
43.7100 USD |
| 2023-08-28 |
41.6200 USD |
399.7992 COMP |
41.9800 USD |
41.0800 USD |
42.0500 USD |
41.7100 USD |
| 2023-08-27 |
42.1800 USD |
135.6790 COMP |
41.9800 USD |
41.8300 USD |
42.9300 USD |
41.9900 USD |
| 2023-08-26 |
42.6300 USD |
403.9210 COMP |
42.4100 USD |
41.8800 USD |
43.4200 USD |
42.1700 USD |
| 2023-08-25 |
42.3300 USD |
2,082.1342 COMP |
43.5000 USD |
41.8500 USD |
43.6500 USD |
42.4100 USD |
| 2023-08-24 |
43.4900 USD |
2,774.4036 COMP |
43.0200 USD |
42.3400 USD |
44.9500 USD |
43.0800 USD |
| 2023-08-23 |
42.9500 USD |
4,783.7875 COMP |
42.2600 USD |
41.5300 USD |
43.9300 USD |
43.2300 USD |
| 2023-08-22 |
42.8600 USD |
4,247.9570 COMP |
41.9300 USD |
40.0100 USD |
45.1000 USD |
41.0100 USD |
| 2023-08-21 |
41.3800 USD |
2,604.6765 COMP |
42.2900 USD |
40.2300 USD |
42.7100 USD |
41.7200 USD |
| 2023-08-20 |
42.4600 USD |
2,783.5117 COMP |
42.6500 USD |
41.9800 USD |
42.9900 USD |
42.4000 USD |
| 2023-08-19 |
42.3700 USD |
1,131.9348 COMP |
42.0900 USD |
41.2800 USD |
43.7600 USD |
42.5300 USD |
| 2023-08-18 |
41.5600 USD |
5,362.8210 COMP |
39.9700 USD |
39.8400 USD |
42.4800 USD |
42.2800 USD |
| 2023-08-17 |
42.0600 USD |
7,548.0689 COMP |
46.4400 USD |
35.8700 USD |
47.3100 USD |
40.4500 USD |
| 2023-08-16 |
48.9100 USD |
2,823.9045 COMP |
50.7800 USD |
45.9300 USD |
50.7800 USD |
46.3400 USD |
| 2023-08-15 |
52.3000 USD |
4,016.7056 COMP |
55.7200 USD |
47.6600 USD |
56.2900 USD |
50.6100 USD |
| 2023-08-14 |
55.0000 USD |
1,315.9822 COMP |
54.3800 USD |
54.2100 USD |
56.6200 USD |
56.4300 USD |
| 2023-08-13 |
54.4900 USD |
1,748.8041 COMP |
55.4700 USD |
53.7200 USD |
55.4700 USD |
54.0300 USD |
| 2023-08-12 |
55.5900 USD |
973.0083 COMP |
55.9600 USD |
54.9600 USD |
56.8100 USD |
54.9600 USD |
| 2023-08-11 |
55.2600 USD |
824.8154 COMP |
55.3900 USD |
55.0500 USD |
55.8900 USD |
55.3200 USD |
| 2023-08-10 |
56.2200 USD |
1,303.4388 COMP |
55.8800 USD |
54.8600 USD |
57.3900 USD |
55.4500 USD |