Identifier on Kraken: COMPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-05 |
43.3900 USD |
1,985.1385 COMP |
42.2200 USD |
42.2100 USD |
44.1600 USD |
44.1200 USD |
| 2025-09-04 |
42.1400 USD |
366.0368 COMP |
43.4000 USD |
41.6500 USD |
43.4000 USD |
42.2900 USD |
| 2025-09-03 |
43.2800 USD |
416.2265 COMP |
43.2400 USD |
42.8300 USD |
43.7900 USD |
43.6100 USD |
| 2025-09-02 |
42.8600 USD |
692.5109 COMP |
42.3200 USD |
41.9200 USD |
43.3500 USD |
43.2700 USD |
| 2025-09-01 |
43.4900 USD |
3,143.4046 COMP |
42.4400 USD |
41.1500 USD |
45.2700 USD |
41.6100 USD |
| 2025-08-31 |
43.2100 USD |
281.9275 COMP |
43.2000 USD |
42.8500 USD |
43.6100 USD |
42.9600 USD |
| 2025-08-30 |
42.9600 USD |
429.0521 COMP |
42.7900 USD |
42.2100 USD |
43.6200 USD |
42.7500 USD |
| 2025-08-29 |
43.0200 USD |
538.5585 COMP |
44.6900 USD |
42.3600 USD |
44.6900 USD |
43.1600 USD |
| 2025-08-28 |
44.5000 USD |
2,385.0433 COMP |
43.7700 USD |
43.7300 USD |
45.0500 USD |
44.5300 USD |
| 2025-08-27 |
44.5200 USD |
806.7629 COMP |
44.4700 USD |
44.0400 USD |
44.9500 USD |
44.2300 USD |
| 2025-08-26 |
43.4900 USD |
1,470.0403 COMP |
42.7400 USD |
42.7000 USD |
44.8400 USD |
44.6100 USD |
| 2025-08-25 |
45.9400 USD |
1,416.8535 COMP |
46.2500 USD |
44.1600 USD |
47.0800 USD |
44.2700 USD |
| 2025-08-24 |
47.3100 USD |
1,147.5739 COMP |
48.7300 USD |
46.1200 USD |
48.7300 USD |
48.0700 USD |
| 2025-08-23 |
48.5400 USD |
791.0749 COMP |
49.4900 USD |
47.7900 USD |
49.9400 USD |
48.5700 USD |
| 2025-08-22 |
46.4200 USD |
3,657.3870 COMP |
45.0500 USD |
43.5900 USD |
49.6200 USD |
49.5300 USD |
| 2025-08-21 |
45.3700 USD |
1,448.5595 COMP |
46.2700 USD |
44.8000 USD |
46.6000 USD |
45.0500 USD |
| 2025-08-20 |
45.8300 USD |
486.4556 COMP |
45.2900 USD |
44.8900 USD |
46.5000 USD |
46.4800 USD |
| 2025-08-19 |
45.7600 USD |
3,555.3239 COMP |
46.6900 USD |
44.6000 USD |
47.4600 USD |
45.3500 USD |
| 2025-08-18 |
46.5300 USD |
2,277.1439 COMP |
48.0000 USD |
45.8900 USD |
48.0000 USD |
46.5900 USD |
| 2025-08-17 |
48.7000 USD |
3,254.8220 COMP |
48.5000 USD |
48.2100 USD |
49.3900 USD |
48.5000 USD |
| 2025-08-16 |
47.7000 USD |
1,487.6941 COMP |
47.8400 USD |
47.1000 USD |
48.4400 USD |
48.4400 USD |
| 2025-08-15 |
48.7600 USD |
991.0836 COMP |
48.5700 USD |
47.8400 USD |
49.4900 USD |
48.1200 USD |
| 2025-08-14 |
53.0500 USD |
2,131.7442 COMP |
53.9100 USD |
51.2400 USD |
54.5500 USD |
51.7000 USD |
| 2025-08-13 |
53.7600 USD |
3,369.4393 COMP |
53.5400 USD |
52.2900 USD |
55.0900 USD |
53.9600 USD |
| 2025-08-12 |
52.0100 USD |
4,320.7371 COMP |
50.7900 USD |
50.2200 USD |
53.4700 USD |
53.3800 USD |
| 2025-08-11 |
52.8300 USD |
5,676.0885 COMP |
54.2200 USD |
50.7900 USD |
55.0000 USD |
50.9600 USD |
| 2025-08-10 |
54.2700 USD |
6,087.5791 COMP |
55.4100 USD |
52.6500 USD |
56.3100 USD |
53.9800 USD |
| 2025-08-09 |
54.2200 USD |
20,768.7788 COMP |
49.5200 USD |
49.5100 USD |
57.0500 USD |
55.2600 USD |
| 2025-08-08 |
48.3900 USD |
9,275.1308 COMP |
48.4300 USD |
47.4700 USD |
49.5600 USD |
49.4800 USD |
| 2025-08-07 |
46.8600 USD |
1,478.0716 COMP |
46.2200 USD |
45.6800 USD |
47.8200 USD |
47.2100 USD |
| 2025-08-06 |
45.6100 USD |
1,686.8339 COMP |
45.5800 USD |
44.5400 USD |
46.3500 USD |
46.0800 USD |
| 2025-08-05 |
46.3100 USD |
2,842.3917 COMP |
47.3000 USD |
45.2400 USD |
47.4000 USD |
45.3700 USD |
| 2025-08-04 |
45.7800 USD |
1,959.7177 COMP |
45.1000 USD |
45.0900 USD |
46.8600 USD |
46.8500 USD |
| 2025-08-03 |
44.7100 USD |
1,545.5440 COMP |
44.2900 USD |
43.8500 USD |
45.0500 USD |
44.7800 USD |
| 2025-08-02 |
43.7400 USD |
5,849.5396 COMP |
44.3100 USD |
43.1900 USD |
44.9500 USD |
44.4200 USD |
| 2025-08-01 |
44.0200 USD |
3,466.6707 COMP |
44.8300 USD |
42.9100 USD |
45.1300 USD |
43.5700 USD |
| 2025-07-31 |
47.2200 USD |
808.4939 COMP |
46.9700 USD |
46.0500 USD |
47.9200 USD |
46.4900 USD |
| 2025-07-30 |
46.0200 USD |
2,349.9177 COMP |
47.5100 USD |
44.5700 USD |
47.7800 USD |
46.9200 USD |
| 2025-07-29 |
47.8400 USD |
2,168.6793 COMP |
48.6300 USD |
46.9000 USD |
49.6300 USD |
47.4100 USD |
| 2025-07-28 |
50.1600 USD |
2,748.0996 COMP |
51.1100 USD |
48.4900 USD |
52.1600 USD |
48.6800 USD |
| 2025-07-27 |
51.1700 USD |
3,973.5942 COMP |
49.1400 USD |
48.9900 USD |
52.0500 USD |
51.5500 USD |
| 2025-07-26 |
49.0900 USD |
3,712.5772 COMP |
48.7100 USD |
48.5000 USD |
49.8600 USD |
49.3600 USD |
| 2025-07-25 |
47.0800 USD |
6,237.4274 COMP |
47.7100 USD |
46.3800 USD |
48.9100 USD |
47.0000 USD |
| 2025-07-24 |
48.5700 USD |
4,509.1587 COMP |
50.1500 USD |
46.1400 USD |
50.8500 USD |
48.2100 USD |
| 2025-07-23 |
50.4900 USD |
10,435.4629 COMP |
53.1000 USD |
48.4500 USD |
53.8000 USD |
50.6700 USD |
| 2025-07-22 |
52.0000 USD |
6,689.0869 COMP |
53.8500 USD |
50.1300 USD |
54.2200 USD |
52.3500 USD |
| 2025-07-21 |
54.2700 USD |
21,071.7787 COMP |
53.8800 USD |
52.3700 USD |
55.8000 USD |
54.4000 USD |
| 2025-07-20 |
53.9200 USD |
6,432.0027 COMP |
51.6600 USD |
51.6400 USD |
55.4000 USD |
54.1100 USD |
| 2025-07-19 |
51.1900 USD |
8,731.3071 COMP |
51.4700 USD |
49.7800 USD |
52.3200 USD |
51.2900 USD |
| 2025-07-18 |
53.1100 USD |
16,980.8586 COMP |
50.1700 USD |
49.8900 USD |
55.4400 USD |
51.9700 USD |