Crypto exchange Kraken

Market Compound Coin (COMP) / USD

Identifier on Kraken: COMPUSD
Price
Date Price Volume Open Low High Close
2020-12-20 156.1400 USD 717.4045 COMP 155.0000 USD 151.1000 USD 162.1200 USD 152.2200 USD
2020-12-19 159.4300 USD 806.0814 COMP 160.7900 USD 155.0000 USD 165.0000 USD 155.2400 USD
2020-12-18 159.6900 USD 1,216.9181 COMP 175.7500 USD 150.5000 USD 175.7500 USD 160.7600 USD
2020-12-17 160.7600 USD 4,101.3637 COMP 155.7300 USD 152.0000 USD 178.5100 USD 177.1200 USD
2020-12-16 155.2500 USD 3,521.3490 COMP 149.7600 USD 148.0000 USD 157.0000 USD 153.6000 USD
2020-12-15 151.4300 USD 2,946.9076 COMP 152.5700 USD 146.4800 USD 154.0000 USD 150.3700 USD
2020-12-14 151.2500 USD 3,041.3416 COMP 145.8300 USD 144.3000 USD 159.4700 USD 152.9100 USD
2020-12-13 145.8700 USD 619.1047 COMP 144.3800 USD 140.9100 USD 152.3200 USD 146.1300 USD
2020-12-12 149.5300 USD 1,505.7742 COMP 142.3300 USD 142.3300 USD 153.6000 USD 145.0000 USD
2020-12-11 143.2700 USD 1,076.2727 COMP 149.6600 USD 138.1100 USD 149.6600 USD 143.0000 USD
2020-12-10 156.0300 USD 1,341.5518 COMP 165.7400 USD 148.6500 USD 165.7600 USD 148.8800 USD
2020-12-09 156.8600 USD 2,602.3678 COMP 155.1300 USD 146.0000 USD 170.9900 USD 165.0500 USD
2020-12-08 165.2700 USD 6,249.0061 COMP 149.6900 USD 148.0000 USD 180.6300 USD 155.0000 USD
2020-12-07 145.5900 USD 1,045.5492 COMP 136.9300 USD 135.2400 USD 150.3800 USD 149.4300 USD
2020-12-06 136.1100 USD 1,345.9315 COMP 143.6000 USD 124.7000 USD 143.6000 USD 136.1600 USD
2020-12-05 137.6500 USD 1,696.3510 COMP 127.5500 USD 125.4600 USD 160.0000 USD 143.0300 USD
2020-12-04 137.4200 USD 2,954.1574 COMP 131.7200 USD 124.8000 USD 147.0600 USD 126.0000 USD
2020-12-03 127.2200 USD 3,832.6727 COMP 114.2400 USD 113.7400 USD 137.7400 USD 131.5500 USD
2020-12-02 110.0200 USD 921.7787 COMP 105.2800 USD 104.6700 USD 114.6600 USD 113.5600 USD
2020-12-01 108.9100 USD 4,106.3369 COMP 112.2500 USD 103.4800 USD 118.0100 USD 105.4800 USD
2020-11-30 111.8500 USD 1,094.0672 COMP 110.9900 USD 109.4200 USD 114.8000 USD 111.9900 USD
2020-11-29 109.1400 USD 837.7048 COMP 107.0500 USD 106.0800 USD 111.4000 USD 110.6600 USD
2020-11-28 107.7400 USD 803.7864 COMP 104.0100 USD 102.5100 USD 109.6800 USD 108.0800 USD
2020-11-27 104.8900 USD 698.7141 COMP 105.7300 USD 100.9000 USD 109.8600 USD 104.5400 USD
2020-11-26 106.0100 USD 3,818.3308 COMP 121.0000 USD 98.6800 USD 125.3200 USD 107.1300 USD
2020-11-25 130.5200 USD 2,796.6970 COMP 128.6300 USD 112.0100 USD 139.4800 USD 124.0100 USD
2020-11-24 128.0000 USD 6,245.7774 COMP 126.2800 USD 119.6200 USD 135.0000 USD 127.1100 USD
2020-11-23 123.3500 USD 3,373.6945 COMP 117.4200 USD 115.8700 USD 128.9400 USD 124.6200 USD
2020-11-22 119.1000 USD 1,515.6432 COMP 127.6400 USD 113.1200 USD 128.6100 USD 116.0300 USD
2020-11-21 122.7200 USD 3,301.9344 COMP 116.8300 USD 113.5600 USD 127.6800 USD 127.6600 USD
2020-11-20 118.2600 USD 1,441.3964 COMP 113.9500 USD 113.5200 USD 123.8900 USD 116.3000 USD
2020-11-19 114.8500 USD 1,526.2189 COMP 114.9400 USD 108.8400 USD 118.3200 USD 113.1000 USD
2020-11-18 114.3700 USD 2,271.0439 COMP 122.9300 USD 108.0500 USD 125.3900 USD 114.8500 USD
2020-11-17 122.3900 USD 1,386.4657 COMP 122.0000 USD 118.6100 USD 127.3800 USD 122.8300 USD
2020-11-16 120.3100 USD 1,258.9807 COMP 119.1200 USD 114.9800 USD 124.2800 USD 120.5900 USD
2020-11-15 122.5100 USD 2,748.8043 COMP 121.2500 USD 114.0600 USD 130.1200 USD 119.9500 USD
2020-11-14 116.2400 USD 3,737.2259 COMP 116.7800 USD 107.6800 USD 124.2800 USD 122.3600 USD
2020-11-13 108.6900 USD 1,478.7381 COMP 104.3700 USD 103.2400 USD 117.2300 USD 116.8100 USD
2020-11-12 102.9400 USD 1,464.8632 COMP 101.9900 USD 99.6600 USD 108.4700 USD 104.4600 USD
2020-11-11 108.4200 USD 2,290.5737 COMP 102.6100 USD 102.0500 USD 114.2000 USD 102.9900 USD
2020-11-10 101.5600 USD 1,148.0331 COMP 93.9600 USD 93.9600 USD 104.9900 USD 102.2600 USD
2020-11-09 95.6800 USD 977.3795 COMP 97.4900 USD 93.4100 USD 100.1700 USD 94.2800 USD
2020-11-08 97.0200 USD 1,453.1824 COMP 91.8500 USD 91.6100 USD 102.5300 USD 97.3000 USD
2020-11-07 102.1600 USD 2,399.7127 COMP 96.0000 USD 89.8900 USD 111.2300 USD 92.3000 USD
2020-11-06 94.6400 USD 1,214.3998 COMP 92.9400 USD 89.0000 USD 99.5300 USD 95.8100 USD
2020-11-05 90.4100 USD 1,618.3826 COMP 88.9000 USD 83.5000 USD 93.2300 USD 91.2500 USD
2020-11-04 84.5900 USD 596.0699 COMP 87.3300 USD 81.8900 USD 88.6300 USD 88.5500 USD
2020-11-03 86.2600 USD 1,524.1334 COMP 91.1000 USD 81.0100 USD 91.1000 USD 87.0000 USD
2020-11-02 93.3600 USD 532.3076 COMP 95.1000 USD 90.4300 USD 98.9300 USD 91.6400 USD
2020-11-01 92.2800 USD 485.9294 COMP 91.1000 USD 89.5400 USD 96.0200 USD 94.0600 USD