Identifier on Kraken: COMPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-28 |
49.0400 USD |
1,848.5553 COMP |
52.0500 USD |
46.7300 USD |
52.0600 USD |
50.5800 USD |
| 2025-02-27 |
52.2200 USD |
274.4060 COMP |
50.5900 USD |
50.3900 USD |
52.8300 USD |
52.2200 USD |
| 2025-02-26 |
51.3500 USD |
2,843.2023 COMP |
51.1700 USD |
50.3100 USD |
52.8200 USD |
51.2400 USD |
| 2025-02-25 |
49.6600 USD |
1,457.3766 COMP |
50.4800 USD |
48.2100 USD |
51.0500 USD |
50.4400 USD |
| 2025-02-24 |
53.2300 USD |
275.5545 COMP |
55.3400 USD |
52.0000 USD |
55.4100 USD |
52.5900 USD |
| 2025-02-23 |
54.9900 USD |
2,801.9145 COMP |
56.2500 USD |
54.0800 USD |
56.7400 USD |
55.5300 USD |
| 2025-02-22 |
55.8400 USD |
708.9380 COMP |
53.0300 USD |
53.0200 USD |
57.3100 USD |
56.4500 USD |
| 2025-02-21 |
55.3300 USD |
1,359.2521 COMP |
55.1100 USD |
51.7500 USD |
57.7700 USD |
52.8100 USD |
| 2025-02-20 |
54.4000 USD |
1,077.4407 COMP |
54.8200 USD |
53.4000 USD |
55.9800 USD |
55.3000 USD |
| 2025-02-19 |
54.7200 USD |
3,270.2543 COMP |
53.1300 USD |
52.3500 USD |
55.5400 USD |
55.0200 USD |
| 2025-02-18 |
53.4200 USD |
1,008.1916 COMP |
55.4000 USD |
51.6000 USD |
55.4000 USD |
52.6600 USD |
| 2025-02-17 |
55.6200 USD |
2,875.2237 COMP |
55.0100 USD |
53.6500 USD |
57.6200 USD |
55.1900 USD |
| 2025-02-16 |
56.5100 USD |
191.9062 COMP |
56.5600 USD |
55.1200 USD |
57.4100 USD |
55.7800 USD |
| 2025-02-15 |
57.9000 USD |
1,588.9202 COMP |
58.3100 USD |
56.3700 USD |
58.4800 USD |
56.5800 USD |
| 2025-02-14 |
57.4400 USD |
1,006.7235 COMP |
56.0200 USD |
56.0200 USD |
58.3700 USD |
58.0300 USD |
| 2025-02-13 |
56.1700 USD |
3,028.5550 COMP |
58.3200 USD |
55.2700 USD |
58.5400 USD |
56.1600 USD |
| 2025-02-12 |
56.4900 USD |
2,561.2628 COMP |
56.1200 USD |
54.3400 USD |
58.4000 USD |
58.0000 USD |
| 2025-02-11 |
58.2500 USD |
4,588.9221 COMP |
54.9100 USD |
54.9100 USD |
60.0600 USD |
58.4400 USD |
| 2025-02-10 |
52.9900 USD |
1,273.1676 COMP |
51.1400 USD |
49.2900 USD |
54.7700 USD |
54.4900 USD |
| 2025-02-09 |
51.4200 USD |
972.3876 COMP |
50.5700 USD |
49.8800 USD |
52.6700 USD |
49.8800 USD |
| 2025-02-08 |
50.8900 USD |
350.4254 COMP |
50.9700 USD |
49.9800 USD |
51.4400 USD |
50.8100 USD |
| 2025-02-07 |
49.6600 USD |
1,158.7126 COMP |
48.5400 USD |
48.1000 USD |
52.3200 USD |
50.4000 USD |
| 2025-02-06 |
49.6200 USD |
1,408.5301 COMP |
50.2700 USD |
47.9600 USD |
51.5700 USD |
48.9500 USD |
| 2025-02-05 |
52.3900 USD |
2,514.5081 COMP |
53.0500 USD |
49.7300 USD |
53.5500 USD |
50.1600 USD |
| 2025-02-04 |
53.6100 USD |
5,852.5371 COMP |
57.5700 USD |
50.9000 USD |
57.9300 USD |
53.2700 USD |
| 2025-02-03 |
50.5200 USD |
18,312.2576 COMP |
55.7700 USD |
42.4400 USD |
58.6000 USD |
58.5900 USD |
| 2025-02-02 |
57.5900 USD |
5,351.5815 COMP |
64.3000 USD |
54.7000 USD |
65.5000 USD |
56.8100 USD |
| 2025-02-01 |
69.5000 USD |
2,075.7077 COMP |
69.5700 USD |
66.9100 USD |
70.9700 USD |
67.3300 USD |
| 2025-01-31 |
71.6000 USD |
1,044.5087 COMP |
70.0200 USD |
69.0100 USD |
73.1900 USD |
72.5700 USD |
| 2025-01-30 |
70.2700 USD |
1,677.0832 COMP |
68.8800 USD |
68.0900 USD |
72.1700 USD |
70.9100 USD |
| 2025-01-29 |
69.7000 USD |
2,850.6693 COMP |
67.1500 USD |
66.9100 USD |
71.4500 USD |
71.1700 USD |
| 2025-01-28 |
70.3300 USD |
3,900.1493 COMP |
71.1700 USD |
68.5800 USD |
71.6200 USD |
68.8800 USD |
| 2025-01-27 |
68.8300 USD |
3,594.2617 COMP |
72.4000 USD |
65.1100 USD |
72.7500 USD |
68.4900 USD |
| 2025-01-26 |
75.3900 USD |
1,228.6846 COMP |
74.7600 USD |
73.7800 USD |
77.7200 USD |
75.1100 USD |
| 2025-01-25 |
74.6700 USD |
1,809.2399 COMP |
75.8100 USD |
73.2600 USD |
76.0300 USD |
74.8500 USD |
| 2025-01-24 |
77.3600 USD |
3,676.5591 COMP |
77.2500 USD |
74.7400 USD |
79.4600 USD |
76.3500 USD |
| 2025-01-23 |
75.9900 USD |
1,261.3560 COMP |
76.2700 USD |
74.7100 USD |
79.0800 USD |
78.9700 USD |
| 2025-01-22 |
78.0200 USD |
1,127.8535 COMP |
80.2600 USD |
75.9900 USD |
80.2600 USD |
76.1400 USD |
| 2025-01-21 |
79.4000 USD |
1,070.7330 COMP |
81.6000 USD |
77.3000 USD |
83.1500 USD |
79.7200 USD |
| 2025-01-20 |
82.3700 USD |
2,951.2567 COMP |
79.6500 USD |
78.0100 USD |
87.7300 USD |
83.9400 USD |
| 2025-01-19 |
84.2900 USD |
2,511.0924 COMP |
83.9500 USD |
78.0000 USD |
87.8600 USD |
85.7800 USD |
| 2025-01-18 |
88.5800 USD |
7,105.8767 COMP |
89.8100 USD |
81.8900 USD |
90.2300 USD |
83.2500 USD |
| 2025-01-17 |
87.1500 USD |
10,736.2833 COMP |
80.6200 USD |
80.5700 USD |
92.2200 USD |
89.3000 USD |
| 2025-01-16 |
82.2000 USD |
1,850.6556 COMP |
83.3300 USD |
80.2500 USD |
83.8500 USD |
81.5700 USD |
| 2025-01-15 |
80.3200 USD |
2,612.5071 COMP |
76.3500 USD |
75.6500 USD |
84.6700 USD |
82.1700 USD |
| 2025-01-14 |
74.6700 USD |
2,110.6943 COMP |
73.2600 USD |
72.4700 USD |
76.6500 USD |
76.6500 USD |
| 2025-01-13 |
72.8800 USD |
3,527.5470 COMP |
76.9900 USD |
69.2000 USD |
79.2500 USD |
70.6200 USD |
| 2025-01-12 |
78.7300 USD |
1,238.3696 COMP |
79.5100 USD |
77.3800 USD |
80.2000 USD |
77.3800 USD |
| 2025-01-11 |
78.6500 USD |
4,241.3051 COMP |
77.0300 USD |
76.2200 USD |
81.0800 USD |
79.0900 USD |
| 2025-01-10 |
75.2500 USD |
3,552.3077 COMP |
71.5900 USD |
71.5900 USD |
77.6600 USD |
75.9500 USD |