Identifier on Kraken: COMPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-05 |
46.9300 USD |
2,127.1068 COMP |
49.1800 USD |
44.9800 USD |
50.2500 USD |
46.4300 USD |
| 2022-07-04 |
48.7000 USD |
1,199.0775 COMP |
48.8700 USD |
47.3400 USD |
49.7400 USD |
48.9300 USD |
| 2022-07-03 |
48.3900 USD |
1,780.2765 COMP |
47.1000 USD |
45.9100 USD |
50.4300 USD |
50.0100 USD |
| 2022-07-02 |
46.8200 USD |
1,146.6028 COMP |
47.4900 USD |
45.6200 USD |
47.4900 USD |
47.2600 USD |
| 2022-07-01 |
47.1100 USD |
1,603.1359 COMP |
47.4800 USD |
45.3500 USD |
49.4600 USD |
47.4500 USD |
| 2022-06-30 |
46.0000 USD |
2,777.3421 COMP |
50.0900 USD |
42.9000 USD |
50.2900 USD |
44.3100 USD |
| 2022-06-29 |
48.1700 USD |
2,051.2925 COMP |
46.6300 USD |
46.1600 USD |
51.4800 USD |
49.3600 USD |
| 2022-06-28 |
50.3900 USD |
4,909.6022 COMP |
49.8100 USD |
46.6400 USD |
51.7500 USD |
46.7600 USD |
| 2022-06-27 |
50.1700 USD |
4,259.9848 COMP |
50.3600 USD |
47.9800 USD |
53.6900 USD |
50.2100 USD |
| 2022-06-26 |
53.2000 USD |
3,370.3140 COMP |
54.8900 USD |
50.6200 USD |
55.3000 USD |
51.3000 USD |
| 2022-06-25 |
50.6600 USD |
4,334.3663 COMP |
46.2600 USD |
45.6800 USD |
56.2800 USD |
54.9900 USD |
| 2022-06-24 |
43.9300 USD |
5,120.2330 COMP |
42.9400 USD |
41.7500 USD |
47.2700 USD |
46.8000 USD |
| 2022-06-23 |
42.2500 USD |
9,683.6660 COMP |
40.1900 USD |
40.1900 USD |
44.5500 USD |
43.4600 USD |
| 2022-06-22 |
39.0300 USD |
8,025.0356 COMP |
39.3600 USD |
37.4100 USD |
42.0300 USD |
40.2100 USD |
| 2022-06-21 |
41.3800 USD |
11,923.3378 COMP |
34.7600 USD |
34.0900 USD |
44.4600 USD |
40.2500 USD |
| 2022-06-20 |
33.0400 USD |
5,447.4160 COMP |
32.0200 USD |
30.1500 USD |
35.1700 USD |
34.2800 USD |
| 2022-06-19 |
30.1200 USD |
3,974.2122 COMP |
28.8400 USD |
27.1900 USD |
32.5200 USD |
31.9800 USD |
| 2022-06-18 |
29.0200 USD |
3,464.2435 COMP |
32.2500 USD |
26.2500 USD |
32.8700 USD |
28.0800 USD |
| 2022-06-17 |
31.6400 USD |
2,138.7475 COMP |
30.0400 USD |
29.9000 USD |
32.9800 USD |
32.4800 USD |
| 2022-06-16 |
32.2700 USD |
4,446.0593 COMP |
35.6400 USD |
30.1800 USD |
36.1800 USD |
30.1800 USD |
| 2022-06-15 |
32.2000 USD |
10,635.5289 COMP |
34.8500 USD |
29.4000 USD |
35.3800 USD |
35.2900 USD |
| 2022-06-14 |
34.9200 USD |
5,644.9941 COMP |
35.5200 USD |
32.3200 USD |
37.1200 USD |
33.0500 USD |
| 2022-06-13 |
36.3900 USD |
7,620.9109 COMP |
40.8700 USD |
33.8200 USD |
41.1000 USD |
35.0800 USD |
| 2022-06-12 |
42.8600 USD |
2,290.3567 COMP |
45.6400 USD |
40.7300 USD |
45.7100 USD |
42.9500 USD |
| 2022-06-11 |
48.0300 USD |
5,082.6642 COMP |
51.2200 USD |
44.8200 USD |
52.5000 USD |
46.1400 USD |
| 2022-06-10 |
53.3700 USD |
5,158.2823 COMP |
55.4400 USD |
50.8600 USD |
55.5900 USD |
51.5400 USD |
| 2022-06-09 |
55.6400 USD |
1,540.3125 COMP |
55.2700 USD |
54.8700 USD |
56.5900 USD |
55.0900 USD |
| 2022-06-08 |
56.3000 USD |
1,052.3676 COMP |
57.3300 USD |
55.1900 USD |
57.6600 USD |
55.6000 USD |
| 2022-06-07 |
56.6800 USD |
2,159.6198 COMP |
59.0300 USD |
54.7200 USD |
59.1400 USD |
56.6600 USD |
| 2022-06-06 |
59.5000 USD |
1,456.7617 COMP |
58.2900 USD |
58.1400 USD |
61.7000 USD |
58.9900 USD |
| 2022-06-05 |
58.1200 USD |
159.1494 COMP |
57.6700 USD |
57.0000 USD |
59.1500 USD |
58.4100 USD |
| 2022-06-04 |
56.3200 USD |
1,127.3178 COMP |
56.4000 USD |
55.0000 USD |
58.1700 USD |
57.6900 USD |
| 2022-06-03 |
56.0200 USD |
1,569.4364 COMP |
58.3100 USD |
55.1200 USD |
59.0900 USD |
55.9000 USD |
| 2022-06-02 |
57.7000 USD |
2,688.6274 COMP |
56.8100 USD |
56.2100 USD |
58.9700 USD |
58.9700 USD |
| 2022-06-01 |
61.3800 USD |
3,664.6684 COMP |
63.5700 USD |
57.8300 USD |
69.8800 USD |
57.8400 USD |
| 2022-05-31 |
64.0800 USD |
1,454.8471 COMP |
63.8900 USD |
61.7400 USD |
67.4800 USD |
64.1200 USD |
| 2022-05-30 |
60.1400 USD |
4,487.7632 COMP |
56.6000 USD |
56.5300 USD |
63.8900 USD |
63.1500 USD |
| 2022-05-29 |
56.6900 USD |
398.0600 COMP |
56.7500 USD |
55.4500 USD |
57.4900 USD |
56.9400 USD |
| 2022-05-28 |
56.6900 USD |
733.0924 COMP |
56.2300 USD |
54.8700 USD |
58.1200 USD |
56.4300 USD |
| 2022-05-27 |
57.2500 USD |
1,543.7167 COMP |
59.4600 USD |
54.3800 USD |
60.1200 USD |
55.1300 USD |
| 2022-05-26 |
60.7200 USD |
2,566.8685 COMP |
66.2600 USD |
57.7000 USD |
67.1300 USD |
60.5700 USD |
| 2022-05-25 |
68.7200 USD |
860.8945 COMP |
70.4400 USD |
65.2100 USD |
71.6200 USD |
65.6200 USD |
| 2022-05-24 |
67.5800 USD |
703.6470 COMP |
68.7800 USD |
65.0000 USD |
71.1000 USD |
69.8900 USD |
| 2022-05-23 |
72.7000 USD |
602.3007 COMP |
71.0600 USD |
69.3100 USD |
75.0200 USD |
70.7000 USD |
| 2022-05-22 |
70.3500 USD |
1,301.7915 COMP |
67.8000 USD |
67.3600 USD |
72.7300 USD |
71.3500 USD |
| 2022-05-21 |
66.4900 USD |
482.4998 COMP |
65.8900 USD |
64.3600 USD |
68.9500 USD |
67.7800 USD |
| 2022-05-20 |
65.8200 USD |
913.3248 COMP |
66.9900 USD |
62.9400 USD |
69.0400 USD |
66.8300 USD |
| 2022-05-19 |
64.8700 USD |
2,152.5315 COMP |
64.6300 USD |
61.3700 USD |
68.2600 USD |
67.5200 USD |
| 2022-05-18 |
67.2000 USD |
2,024.6387 COMP |
73.9600 USD |
64.3100 USD |
75.2100 USD |
65.8800 USD |
| 2022-05-17 |
70.9600 USD |
1,118.2851 COMP |
66.7100 USD |
66.7100 USD |
73.1200 USD |
72.7000 USD |