Identifier on Kraken: COMPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
38.6500 USD |
131.3441 COMP |
38.6200 USD |
38.5200 USD |
39.4400 USD |
39.3000 USD |
| 2025-03-29 |
40.4300 USD |
261.3303 COMP |
41.1200 USD |
39.9200 USD |
41.3000 USD |
40.3900 USD |
| 2025-03-28 |
40.8500 USD |
1,686.2322 COMP |
44.4200 USD |
39.7500 USD |
44.5800 USD |
40.4200 USD |
| 2025-03-27 |
45.0100 USD |
71.7708 COMP |
44.4500 USD |
43.9700 USD |
45.6200 USD |
43.9700 USD |
| 2025-03-26 |
45.3400 USD |
1,654.8164 COMP |
44.5900 USD |
43.7300 USD |
45.7300 USD |
44.4700 USD |
| 2025-03-25 |
44.2800 USD |
961.0500 COMP |
44.8400 USD |
43.9800 USD |
45.0000 USD |
44.5400 USD |
| 2025-03-24 |
44.5100 USD |
610.0330 COMP |
42.6900 USD |
42.6000 USD |
44.9400 USD |
44.6300 USD |
| 2025-03-23 |
43.1600 USD |
11.4299 COMP |
42.9400 USD |
42.8800 USD |
43.5700 USD |
43.3400 USD |
| 2025-03-22 |
42.7400 USD |
107.7228 COMP |
41.7000 USD |
41.6500 USD |
43.4500 USD |
42.8700 USD |
| 2025-03-21 |
42.0200 USD |
627.6241 COMP |
42.9500 USD |
41.6100 USD |
43.1500 USD |
41.8600 USD |
| 2025-03-20 |
43.0100 USD |
998.6503 COMP |
44.1600 USD |
42.5700 USD |
44.1600 USD |
42.9100 USD |
| 2025-03-19 |
43.2100 USD |
331.7044 COMP |
43.3200 USD |
42.9800 USD |
43.6000 USD |
43.1600 USD |
| 2025-03-18 |
43.2300 USD |
309.0663 COMP |
43.2400 USD |
42.1900 USD |
43.8100 USD |
42.7200 USD |
| 2025-03-17 |
43.2200 USD |
1,096.6870 COMP |
41.8000 USD |
41.8000 USD |
43.8800 USD |
43.6700 USD |
| 2025-03-16 |
41.4700 USD |
959.5380 COMP |
42.3300 USD |
40.7000 USD |
42.6400 USD |
42.3200 USD |
| 2025-03-15 |
42.2400 USD |
1,158.4528 COMP |
41.6900 USD |
40.7400 USD |
43.3400 USD |
42.6300 USD |
| 2025-03-14 |
40.8000 USD |
837.8884 COMP |
40.1400 USD |
40.0200 USD |
41.6800 USD |
41.1000 USD |
| 2025-03-13 |
40.8600 USD |
899.6075 COMP |
41.9800 USD |
39.3200 USD |
42.5600 USD |
39.3200 USD |
| 2025-03-12 |
40.1900 USD |
3,673.6868 COMP |
40.2400 USD |
39.1900 USD |
42.3200 USD |
41.8800 USD |
| 2025-03-11 |
40.1700 USD |
5,979.6870 COMP |
41.2400 USD |
37.7700 USD |
41.5400 USD |
40.6800 USD |
| 2025-03-10 |
43.7400 USD |
321.3431 COMP |
43.3100 USD |
41.6300 USD |
46.3800 USD |
41.9300 USD |
| 2025-03-09 |
45.9300 USD |
6,297.2064 COMP |
48.8000 USD |
42.9400 USD |
48.8000 USD |
44.1000 USD |
| 2025-03-08 |
50.0400 USD |
3,195.1501 COMP |
50.6900 USD |
48.3400 USD |
51.7700 USD |
49.1500 USD |
| 2025-03-07 |
50.4100 USD |
3,688.2795 COMP |
48.9000 USD |
46.8300 USD |
52.6100 USD |
50.2300 USD |
| 2025-03-06 |
50.6500 USD |
1,024.8728 COMP |
51.5500 USD |
48.1100 USD |
53.0700 USD |
48.6700 USD |
| 2025-03-05 |
50.7800 USD |
418.4832 COMP |
49.5000 USD |
49.1300 USD |
51.9400 USD |
51.3800 USD |
| 2025-03-04 |
45.7700 USD |
2,659.9508 COMP |
46.7300 USD |
42.6600 USD |
49.5300 USD |
48.2200 USD |
| 2025-03-03 |
50.4200 USD |
1,243.4065 COMP |
54.2400 USD |
46.7500 USD |
54.3200 USD |
46.8400 USD |
| 2025-03-02 |
51.6900 USD |
2,759.4620 COMP |
50.3000 USD |
48.7000 USD |
55.2400 USD |
54.7300 USD |
| 2025-03-01 |
50.7400 USD |
1,110.5056 COMP |
50.8100 USD |
49.0600 USD |
51.7200 USD |
49.9400 USD |
| 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 |