Identifier on Kraken: COMPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-19 |
39.7700 USD |
1,266.3152 COMP |
39.5300 USD |
39.5100 USD |
40.4000 USD |
40.1700 USD |
| 2025-04-18 |
39.6300 USD |
90.9827 COMP |
39.1100 USD |
39.0700 USD |
40.1500 USD |
40.0500 USD |
| 2025-04-17 |
39.0700 USD |
510.7293 COMP |
39.2900 USD |
38.6200 USD |
39.8100 USD |
39.1400 USD |
| 2025-04-16 |
39.4800 USD |
673.7237 COMP |
40.0100 USD |
38.9900 USD |
40.4300 USD |
39.8700 USD |
| 2025-04-15 |
40.3200 USD |
759.2164 COMP |
40.2500 USD |
39.6400 USD |
40.7600 USD |
39.9100 USD |
| 2025-04-14 |
41.0400 USD |
476.6334 COMP |
40.6200 USD |
40.1400 USD |
42.1200 USD |
40.9300 USD |
| 2025-04-13 |
40.8300 USD |
589.4488 COMP |
41.9400 USD |
40.4800 USD |
42.1200 USD |
41.0000 USD |
| 2025-04-12 |
41.3200 USD |
303.3115 COMP |
40.2800 USD |
40.1400 USD |
42.3400 USD |
41.9300 USD |
| 2025-04-11 |
40.4100 USD |
1,953.8681 COMP |
39.2500 USD |
39.1800 USD |
41.3800 USD |
40.3900 USD |
| 2025-04-10 |
39.0000 USD |
2,520.4078 COMP |
40.0100 USD |
37.4300 USD |
40.0300 USD |
38.0500 USD |
| 2025-04-09 |
37.0300 USD |
2,707.4710 COMP |
36.9700 USD |
35.5400 USD |
38.0700 USD |
37.7800 USD |
| 2025-04-08 |
38.5900 USD |
3,677.1893 COMP |
39.3700 USD |
36.7600 USD |
40.4600 USD |
37.4700 USD |
| 2025-04-07 |
39.3400 USD |
1,155.9007 COMP |
39.6100 USD |
36.1000 USD |
41.6800 USD |
40.2100 USD |
| 2025-04-06 |
43.1500 USD |
2,060.4954 COMP |
44.6000 USD |
39.5600 USD |
44.6000 USD |
40.3300 USD |
| 2025-04-05 |
45.2400 USD |
2,424.5293 COMP |
44.4100 USD |
43.6800 USD |
46.9600 USD |
44.6800 USD |
| 2025-04-04 |
44.9700 USD |
4,292.0146 COMP |
46.8200 USD |
43.6200 USD |
47.5600 USD |
45.3700 USD |
| 2025-04-03 |
46.7100 USD |
7,155.6666 COMP |
44.1700 USD |
44.1000 USD |
48.2000 USD |
46.7600 USD |
| 2025-04-02 |
45.5900 USD |
5,497.9738 COMP |
43.9100 USD |
42.1700 USD |
49.8600 USD |
45.3900 USD |
| 2025-04-01 |
54.4700 USD |
33,191.7857 COMP |
39.6000 USD |
39.5200 USD |
75.0000 USD |
46.6500 USD |
| 2025-03-31 |
38.6900 USD |
493.6276 COMP |
39.1800 USD |
37.9800 USD |
39.5600 USD |
39.5400 USD |
| 2025-03-30 |
38.6500 USD |
131.3441 COMP |
38.6200 USD |
38.5200 USD |
39.4400 USD |
39.3000 USD |
| 2025-03-29 |
40.4300 USD |
261.3303 COMP |
41.1200 USD |
39.9200 USD |
41.3000 USD |
40.3900 USD |
| 2025-03-28 |
40.8500 USD |
1,686.2322 COMP |
44.4200 USD |
39.7500 USD |
44.5800 USD |
40.4200 USD |
| 2025-03-27 |
45.0100 USD |
71.7708 COMP |
44.4500 USD |
43.9700 USD |
45.6200 USD |
43.9700 USD |
| 2025-03-26 |
45.3400 USD |
1,654.8164 COMP |
44.5900 USD |
43.7300 USD |
45.7300 USD |
44.4700 USD |
| 2025-03-25 |
44.2800 USD |
961.0500 COMP |
44.8400 USD |
43.9800 USD |
45.0000 USD |
44.5400 USD |
| 2025-03-24 |
44.5100 USD |
610.0330 COMP |
42.6900 USD |
42.6000 USD |
44.9400 USD |
44.6300 USD |
| 2025-03-23 |
43.1600 USD |
11.4299 COMP |
42.9400 USD |
42.8800 USD |
43.5700 USD |
43.3400 USD |
| 2025-03-22 |
42.7400 USD |
107.7228 COMP |
41.7000 USD |
41.6500 USD |
43.4500 USD |
42.8700 USD |
| 2025-03-21 |
42.0200 USD |
627.6241 COMP |
42.9500 USD |
41.6100 USD |
43.1500 USD |
41.8600 USD |
| 2025-03-20 |
43.0100 USD |
998.6503 COMP |
44.1600 USD |
42.5700 USD |
44.1600 USD |
42.9100 USD |
| 2025-03-19 |
43.2100 USD |
331.7044 COMP |
43.3200 USD |
42.9800 USD |
43.6000 USD |
43.1600 USD |
| 2025-03-18 |
43.2300 USD |
309.0663 COMP |
43.2400 USD |
42.1900 USD |
43.8100 USD |
42.7200 USD |
| 2025-03-17 |
43.2200 USD |
1,096.6870 COMP |
41.8000 USD |
41.8000 USD |
43.8800 USD |
43.6700 USD |
| 2025-03-16 |
41.4700 USD |
959.5380 COMP |
42.3300 USD |
40.7000 USD |
42.6400 USD |
42.3200 USD |
| 2025-03-15 |
42.2400 USD |
1,158.4528 COMP |
41.6900 USD |
40.7400 USD |
43.3400 USD |
42.6300 USD |
| 2025-03-14 |
40.8000 USD |
837.8884 COMP |
40.1400 USD |
40.0200 USD |
41.6800 USD |
41.1000 USD |
| 2025-03-13 |
40.8600 USD |
899.6075 COMP |
41.9800 USD |
39.3200 USD |
42.5600 USD |
39.3200 USD |
| 2025-03-12 |
40.1900 USD |
3,673.6868 COMP |
40.2400 USD |
39.1900 USD |
42.3200 USD |
41.8800 USD |
| 2025-03-11 |
40.1700 USD |
5,979.6870 COMP |
41.2400 USD |
37.7700 USD |
41.5400 USD |
40.6800 USD |
| 2025-03-10 |
43.7400 USD |
321.3431 COMP |
43.3100 USD |
41.6300 USD |
46.3800 USD |
41.9300 USD |
| 2025-03-09 |
45.9300 USD |
6,297.2064 COMP |
48.8000 USD |
42.9400 USD |
48.8000 USD |
44.1000 USD |
| 2025-03-08 |
50.0400 USD |
3,195.1501 COMP |
50.6900 USD |
48.3400 USD |
51.7700 USD |
49.1500 USD |
| 2025-03-07 |
50.4100 USD |
3,688.2795 COMP |
48.9000 USD |
46.8300 USD |
52.6100 USD |
50.2300 USD |
| 2025-03-06 |
50.6500 USD |
1,024.8728 COMP |
51.5500 USD |
48.1100 USD |
53.0700 USD |
48.6700 USD |
| 2025-03-05 |
50.7800 USD |
418.4832 COMP |
49.5000 USD |
49.1300 USD |
51.9400 USD |
51.3800 USD |
| 2025-03-04 |
45.7700 USD |
2,659.9508 COMP |
46.7300 USD |
42.6600 USD |
49.5300 USD |
48.2200 USD |
| 2025-03-03 |
50.4200 USD |
1,243.4065 COMP |
54.2400 USD |
46.7500 USD |
54.3200 USD |
46.8400 USD |
| 2025-03-02 |
51.6900 USD |
2,759.4620 COMP |
50.3000 USD |
48.7000 USD |
55.2400 USD |
54.7300 USD |
| 2025-03-01 |
50.7400 USD |
1,110.5056 COMP |
50.8100 USD |
49.0600 USD |
51.7200 USD |
49.9400 USD |