Identifier on Kraken: COMPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-27 |
51.0600 USD |
2,587.8217 COMP |
52.6000 USD |
49.8800 USD |
52.8700 USD |
50.4700 USD |
| 2023-11-26 |
53.6400 USD |
4,961.3970 COMP |
53.4400 USD |
51.0500 USD |
55.0600 USD |
52.4300 USD |
| 2023-11-25 |
53.1400 USD |
5,353.6130 COMP |
51.1900 USD |
51.1900 USD |
54.5600 USD |
53.1800 USD |
| 2023-11-24 |
51.7500 USD |
968.7956 COMP |
51.3900 USD |
50.9300 USD |
52.7200 USD |
50.9300 USD |
| 2023-11-23 |
51.2400 USD |
1,189.0304 COMP |
50.3800 USD |
50.1200 USD |
51.7800 USD |
51.3800 USD |
| 2023-11-22 |
50.1900 USD |
899.9832 COMP |
47.7600 USD |
47.7600 USD |
50.9700 USD |
50.2800 USD |
| 2023-11-21 |
50.1400 USD |
2,505.4737 COMP |
51.1100 USD |
47.6500 USD |
52.0600 USD |
47.9800 USD |
| 2023-11-20 |
51.8200 USD |
3,021.4376 COMP |
52.3400 USD |
50.5600 USD |
53.6500 USD |
51.0700 USD |
| 2023-11-19 |
51.4900 USD |
1,560.9832 COMP |
50.3500 USD |
49.8200 USD |
52.4900 USD |
52.1400 USD |
| 2023-11-18 |
50.4300 USD |
1,560.8370 COMP |
52.5800 USD |
48.6600 USD |
52.5800 USD |
50.8100 USD |
| 2023-11-17 |
52.3100 USD |
1,635.2809 COMP |
53.6800 USD |
50.2400 USD |
55.1700 USD |
52.0200 USD |
| 2023-11-16 |
55.9400 USD |
7,796.8517 COMP |
57.7100 USD |
52.2700 USD |
58.5800 USD |
53.5000 USD |
| 2023-11-15 |
56.6600 USD |
11,575.8920 COMP |
52.4200 USD |
52.4200 USD |
59.3400 USD |
57.8900 USD |
| 2023-11-14 |
52.2300 USD |
3,426.7531 COMP |
51.2700 USD |
49.3300 USD |
55.4400 USD |
52.2000 USD |
| 2023-11-13 |
54.3300 USD |
3,490.8082 COMP |
54.1300 USD |
51.2000 USD |
56.3700 USD |
51.9000 USD |
| 2023-11-12 |
54.3000 USD |
4,309.3001 COMP |
54.7900 USD |
52.3200 USD |
55.8100 USD |
54.3600 USD |
| 2023-11-11 |
55.3700 USD |
5,696.2828 COMP |
54.9900 USD |
52.0800 USD |
57.6600 USD |
55.3700 USD |
| 2023-11-10 |
53.4100 USD |
6,249.5706 COMP |
54.1800 USD |
51.4500 USD |
55.2300 USD |
54.9400 USD |
| 2023-11-09 |
53.4700 USD |
14,233.0045 COMP |
52.4800 USD |
45.0300 USD |
58.0900 USD |
52.2300 USD |
| 2023-11-08 |
51.8200 USD |
2,885.3761 COMP |
51.2500 USD |
50.6000 USD |
53.0700 USD |
52.6800 USD |
| 2023-11-07 |
52.8000 USD |
5,207.2939 COMP |
51.8100 USD |
49.8100 USD |
54.4900 USD |
51.2600 USD |
| 2023-11-06 |
50.9700 USD |
3,296.0312 COMP |
49.7300 USD |
48.7800 USD |
51.9900 USD |
51.4800 USD |
| 2023-11-05 |
49.5000 USD |
2,922.4862 COMP |
48.3300 USD |
48.2000 USD |
50.9200 USD |
49.9700 USD |
| 2023-11-04 |
47.8200 USD |
3,812.8248 COMP |
47.0200 USD |
46.5900 USD |
49.1800 USD |
48.9000 USD |
| 2023-11-03 |
45.8200 USD |
3,134.7576 COMP |
46.5200 USD |
44.8100 USD |
47.2400 USD |
46.9200 USD |
| 2023-11-02 |
49.4000 USD |
4,014.3289 COMP |
48.3300 USD |
45.6000 USD |
52.5500 USD |
46.9500 USD |
| 2023-11-01 |
45.6500 USD |
2,993.7537 COMP |
45.7800 USD |
44.0800 USD |
47.8100 USD |
47.8100 USD |
| 2023-10-31 |
45.5900 USD |
2,513.7680 COMP |
47.2100 USD |
44.6500 USD |
47.9500 USD |
45.4000 USD |
| 2023-10-30 |
46.7700 USD |
1,804.3013 COMP |
47.0000 USD |
45.8900 USD |
47.6900 USD |
46.9400 USD |
| 2023-10-29 |
46.7900 USD |
1,531.1696 COMP |
46.1300 USD |
45.2200 USD |
47.7800 USD |
47.3500 USD |
| 2023-10-28 |
45.6500 USD |
3,152.8547 COMP |
44.9600 USD |
44.8400 USD |
46.3900 USD |
46.3900 USD |
| 2023-10-27 |
44.8900 USD |
2,217.2451 COMP |
45.4500 USD |
43.8600 USD |
45.5400 USD |
44.7500 USD |
| 2023-10-26 |
45.7600 USD |
3,615.1666 COMP |
45.8000 USD |
43.5900 USD |
47.7800 USD |
45.4800 USD |
| 2023-10-25 |
45.3700 USD |
3,981.6089 COMP |
45.9200 USD |
44.1800 USD |
46.6900 USD |
45.6000 USD |
| 2023-10-24 |
46.7800 USD |
7,347.3185 COMP |
45.9700 USD |
44.2200 USD |
48.3000 USD |
46.5100 USD |
| 2023-10-23 |
44.7100 USD |
7,724.1778 COMP |
44.0800 USD |
43.4400 USD |
46.6200 USD |
45.2300 USD |
| 2023-10-22 |
43.5000 USD |
3,402.3405 COMP |
42.4600 USD |
41.9000 USD |
44.4500 USD |
43.1900 USD |
| 2023-10-21 |
41.7300 USD |
1,885.1239 COMP |
40.3100 USD |
40.0600 USD |
42.8400 USD |
42.8300 USD |
| 2023-10-20 |
40.4700 USD |
941.3110 COMP |
40.1600 USD |
40.0400 USD |
41.6800 USD |
40.5300 USD |
| 2023-10-19 |
39.7100 USD |
1,799.3381 COMP |
39.7700 USD |
38.9500 USD |
40.3000 USD |
40.2100 USD |
| 2023-10-18 |
40.3600 USD |
2,405.4875 COMP |
40.0400 USD |
39.5100 USD |
40.9800 USD |
40.0300 USD |
| 2023-10-17 |
40.4000 USD |
922.2682 COMP |
41.3900 USD |
39.0500 USD |
41.4400 USD |
40.2100 USD |
| 2023-10-16 |
41.8000 USD |
2,850.8784 COMP |
40.9700 USD |
40.8200 USD |
43.3800 USD |
41.4800 USD |
| 2023-10-15 |
40.8900 USD |
136.7010 COMP |
40.8900 USD |
40.5700 USD |
41.3300 USD |
40.9800 USD |
| 2023-10-14 |
40.8500 USD |
516.1156 COMP |
40.3200 USD |
40.3200 USD |
41.0700 USD |
41.0500 USD |
| 2023-10-13 |
40.6300 USD |
778.8876 COMP |
40.5200 USD |
40.1800 USD |
41.1600 USD |
40.5200 USD |
| 2023-10-12 |
40.7300 USD |
1,000.4683 COMP |
41.3300 USD |
39.8900 USD |
41.4200 USD |
40.4900 USD |
| 2023-10-11 |
40.9100 USD |
794.9929 COMP |
41.2700 USD |
40.3800 USD |
41.4100 USD |
40.7900 USD |
| 2023-10-10 |
41.3000 USD |
855.9452 COMP |
41.6500 USD |
40.7100 USD |
42.0300 USD |
41.0100 USD |
| 2023-10-09 |
42.3400 USD |
2,904.7487 COMP |
43.0800 USD |
40.3400 USD |
44.3900 USD |
41.3800 USD |