Identifier on Kraken: COMPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-16 |
68.1000 USD |
2,110.8949 COMP |
74.1300 USD |
66.2700 USD |
74.1300 USD |
66.7800 USD |
| 2022-05-15 |
71.6800 USD |
948.8148 COMP |
71.4300 USD |
67.8300 USD |
73.0300 USD |
72.5700 USD |
| 2022-05-14 |
67.5500 USD |
2,348.6835 COMP |
68.6500 USD |
63.9600 USD |
72.8300 USD |
68.2700 USD |
| 2022-05-13 |
70.4200 USD |
6,819.5417 COMP |
60.7300 USD |
60.1800 USD |
75.4200 USD |
69.6600 USD |
| 2022-05-12 |
61.0800 USD |
8,589.5488 COMP |
68.8800 USD |
51.3100 USD |
73.1000 USD |
61.0500 USD |
| 2022-05-11 |
76.3400 USD |
19,559.2808 COMP |
87.9100 USD |
66.3300 USD |
90.6900 USD |
69.7100 USD |
| 2022-05-10 |
85.8500 USD |
4,366.8301 COMP |
79.7500 USD |
76.6900 USD |
95.3200 USD |
86.3000 USD |
| 2022-05-09 |
87.1200 USD |
6,565.8479 COMP |
97.4600 USD |
80.0000 USD |
99.4200 USD |
83.4500 USD |
| 2022-05-08 |
98.1100 USD |
1,936.8464 COMP |
98.4800 USD |
94.6200 USD |
101.4100 USD |
97.4700 USD |
| 2022-05-07 |
101.6300 USD |
2,504.1026 COMP |
103.3800 USD |
97.2700 USD |
103.6000 USD |
97.3900 USD |
| 2022-05-06 |
102.7600 USD |
1,755.7428 COMP |
104.7100 USD |
100.4900 USD |
105.4600 USD |
103.9500 USD |
| 2022-05-05 |
107.1900 USD |
3,342.5695 COMP |
115.6900 USD |
101.8100 USD |
117.1900 USD |
103.8500 USD |
| 2022-05-04 |
110.9600 USD |
1,376.5940 COMP |
102.9500 USD |
102.9100 USD |
115.3400 USD |
114.9800 USD |
| 2022-05-03 |
104.4300 USD |
1,152.1003 COMP |
104.1300 USD |
100.9500 USD |
106.5800 USD |
102.3100 USD |
| 2022-05-02 |
104.2100 USD |
845.3828 COMP |
106.3100 USD |
100.5400 USD |
107.8200 USD |
105.1400 USD |
| 2022-05-01 |
103.4600 USD |
2,123.3552 COMP |
104.2100 USD |
101.2400 USD |
107.8700 USD |
105.9400 USD |
| 2022-04-30 |
109.3600 USD |
2,371.3490 COMP |
114.0700 USD |
102.2800 USD |
116.5400 USD |
103.8200 USD |
| 2022-04-29 |
118.5500 USD |
1,683.2623 COMP |
122.4200 USD |
112.5200 USD |
123.6200 USD |
112.9000 USD |
| 2022-04-28 |
123.9300 USD |
1,340.3531 COMP |
124.3000 USD |
121.0800 USD |
126.4100 USD |
122.7000 USD |
| 2022-04-27 |
124.9300 USD |
1,335.8494 COMP |
120.7300 USD |
120.0500 USD |
126.9800 USD |
123.5300 USD |
| 2022-04-26 |
126.6700 USD |
2,054.7879 COMP |
133.0800 USD |
119.7000 USD |
133.8600 USD |
122.8500 USD |
| 2022-04-25 |
126.6600 USD |
3,012.2386 COMP |
129.4000 USD |
122.2600 USD |
133.0700 USD |
132.9700 USD |
| 2022-04-24 |
130.7600 USD |
676.9450 COMP |
131.3800 USD |
128.9100 USD |
133.3900 USD |
131.1800 USD |
| 2022-04-23 |
134.5800 USD |
530.8893 COMP |
135.3600 USD |
131.8900 USD |
136.8900 USD |
133.6800 USD |
| 2022-04-22 |
135.2700 USD |
2,096.3133 COMP |
136.2600 USD |
133.0000 USD |
139.3300 USD |
134.9000 USD |
| 2022-04-21 |
141.8500 USD |
4,404.3106 COMP |
146.7100 USD |
132.8600 USD |
148.4900 USD |
135.2500 USD |
| 2022-04-20 |
144.6100 USD |
4,168.6820 COMP |
142.7700 USD |
139.5600 USD |
149.3500 USD |
146.4700 USD |
| 2022-04-19 |
141.6800 USD |
2,684.6873 COMP |
140.5800 USD |
138.6100 USD |
144.0900 USD |
142.3100 USD |
| 2022-04-18 |
137.9300 USD |
4,132.7078 COMP |
141.8300 USD |
132.7800 USD |
146.3300 USD |
140.0700 USD |
| 2022-04-17 |
146.8100 USD |
1,181.4495 COMP |
144.0200 USD |
143.3400 USD |
149.6500 USD |
148.5100 USD |
| 2022-04-16 |
144.4300 USD |
1,565.0608 COMP |
148.1600 USD |
141.1900 USD |
150.0200 USD |
144.1500 USD |
| 2022-04-15 |
143.7200 USD |
2,311.1491 COMP |
144.0100 USD |
139.1300 USD |
148.2800 USD |
147.8900 USD |
| 2022-04-14 |
149.7800 USD |
6,896.7147 COMP |
149.4500 USD |
141.2500 USD |
156.4300 USD |
144.5300 USD |
| 2022-04-13 |
142.0100 USD |
10,364.7595 COMP |
129.0100 USD |
127.7700 USD |
152.9900 USD |
148.7600 USD |
| 2022-04-12 |
128.0800 USD |
6,521.6323 COMP |
117.5500 USD |
117.1900 USD |
133.3500 USD |
128.5000 USD |
| 2022-04-11 |
125.4600 USD |
3,768.1490 COMP |
133.8400 USD |
115.7600 USD |
134.2600 USD |
118.5800 USD |
| 2022-04-10 |
137.8600 USD |
462.2661 COMP |
137.3800 USD |
133.9900 USD |
140.3800 USD |
137.1300 USD |
| 2022-04-09 |
136.1200 USD |
1,335.0778 COMP |
135.0200 USD |
133.9600 USD |
138.1900 USD |
136.5400 USD |
| 2022-04-08 |
138.9700 USD |
1,823.1237 COMP |
138.6400 USD |
133.5500 USD |
143.3400 USD |
134.4000 USD |
| 2022-04-07 |
135.9100 USD |
1,405.4770 COMP |
134.0800 USD |
131.6300 USD |
140.3600 USD |
139.4100 USD |
| 2022-04-06 |
145.7500 USD |
7,481.6244 COMP |
153.5400 USD |
136.7800 USD |
153.5400 USD |
138.8900 USD |
| 2022-04-05 |
159.3400 USD |
1,295.8027 COMP |
163.3300 USD |
153.9600 USD |
166.0300 USD |
157.0400 USD |
| 2022-04-04 |
161.4800 USD |
2,970.1553 COMP |
170.9200 USD |
155.0600 USD |
170.9200 USD |
162.4100 USD |
| 2022-04-03 |
164.4700 USD |
6,067.1277 COMP |
150.5100 USD |
147.9100 USD |
174.2200 USD |
173.9900 USD |
| 2022-04-02 |
156.5200 USD |
2,463.0620 COMP |
157.7500 USD |
150.5100 USD |
162.4300 USD |
153.4500 USD |
| 2022-04-01 |
151.9500 USD |
5,285.6401 COMP |
149.5600 USD |
141.3400 USD |
159.6200 USD |
157.9700 USD |
| 2022-03-31 |
152.8100 USD |
6,295.5805 COMP |
157.6300 USD |
146.2100 USD |
164.2100 USD |
149.2500 USD |
| 2022-03-30 |
155.7700 USD |
6,940.1898 COMP |
146.9100 USD |
139.3000 USD |
163.0200 USD |
158.2700 USD |
| 2022-03-29 |
141.2500 USD |
7,766.4921 COMP |
122.9000 USD |
122.2400 USD |
149.5900 USD |
140.9600 USD |
| 2022-03-28 |
129.4600 USD |
4,128.8617 COMP |
126.2400 USD |
124.9400 USD |
134.2100 USD |
125.6400 USD |