Identifier on Kucoin: CMP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-17 |
0.0059 USDT |
9,478,735.8346 CMP |
0.0057 USDT |
0.0056 USDT |
0.0061 USDT |
0.0060 USDT |
| 2024-04-16 |
0.0070 USDT |
10,724,340.8165 CMP |
0.0069 USDT |
0.0058 USDT |
0.0075 USDT |
0.0059 USDT |
| 2024-04-15 |
0.0073 USDT |
8,490,221.7466 CMP |
0.0074 USDT |
0.0065 USDT |
0.0077 USDT |
0.0068 USDT |
| 2024-04-14 |
0.0083 USDT |
7,388,741.1714 CMP |
0.0085 USDT |
0.0070 USDT |
0.0086 USDT |
0.0074 USDT |
| 2024-04-13 |
0.0099 USDT |
3,342,844.2438 CMP |
0.0107 USDT |
0.0075 USDT |
0.0107 USDT |
0.0078 USDT |
| 2024-04-12 |
0.0111 USDT |
10,267,071.0012 CMP |
0.0145 USDT |
0.0075 USDT |
0.0147 USDT |
0.0110 USDT |
| 2024-04-11 |
0.0142 USDT |
4,404,042.8651 CMP |
0.0140 USDT |
0.0140 USDT |
0.0153 USDT |
0.0146 USDT |
| 2024-04-10 |
0.0142 USDT |
4,152,913.2578 CMP |
0.0143 USDT |
0.0137 USDT |
0.0144 USDT |
0.0140 USDT |
| 2024-04-09 |
0.0160 USDT |
4,136,071.8776 CMP |
0.0162 USDT |
0.0147 USDT |
0.0163 USDT |
0.0150 USDT |
| 2024-04-08 |
0.0170 USDT |
4,058,767.0837 CMP |
0.0169 USDT |
0.0159 USDT |
0.0173 USDT |
0.0162 USDT |
| 2024-04-07 |
0.0164 USDT |
4,213,824.5474 CMP |
0.0167 USDT |
0.0161 USDT |
0.0173 USDT |
0.0170 USDT |
| 2024-04-06 |
0.0179 USDT |
7,051,383.2977 CMP |
0.0188 USDT |
0.0151 USDT |
0.0234 USDT |
0.0168 USDT |
| 2024-04-05 |
0.0225 USDT |
23,574,525.8424 CMP |
0.0150 USDT |
0.0149 USDT |
0.0337 USDT |
0.0222 USDT |
| 2024-04-04 |
0.0137 USDT |
4,248,738.1878 CMP |
0.0137 USDT |
0.0133 USDT |
0.0148 USDT |
0.0148 USDT |
| 2024-04-03 |
0.0134 USDT |
4,020,926.0438 CMP |
0.0133 USDT |
0.0132 USDT |
0.0135 USDT |
0.0134 USDT |
| 2024-04-02 |
0.0137 USDT |
3,943,379.4716 CMP |
0.0139 USDT |
0.0133 USDT |
0.0139 USDT |
0.0135 USDT |
| 2024-04-01 |
0.0143 USDT |
3,458,649.8894 CMP |
0.0155 USDT |
0.0139 USDT |
0.0156 USDT |
0.0139 USDT |
| 2024-03-31 |
0.0140 USDT |
4,743,726.6917 CMP |
0.0138 USDT |
0.0136 USDT |
0.0160 USDT |
0.0155 USDT |
| 2024-03-30 |
0.0139 USDT |
4,018,197.4617 CMP |
0.0139 USDT |
0.0137 USDT |
0.0139 USDT |
0.0138 USDT |
| 2024-03-29 |
0.0137 USDT |
4,750,233.6347 CMP |
0.0138 USDT |
0.0135 USDT |
0.0140 USDT |
0.0139 USDT |
| 2024-03-28 |
0.0129 USDT |
4,714,483.0065 CMP |
0.0128 USDT |
0.0121 USDT |
0.0133 USDT |
0.0132 USDT |
| 2024-03-27 |
0.0147 USDT |
4,877,058.3083 CMP |
0.0150 USDT |
0.0123 USDT |
0.0151 USDT |
0.0125 USDT |
| 2024-03-26 |
0.0145 USDT |
4,313,263.9508 CMP |
0.0145 USDT |
0.0132 USDT |
0.0152 USDT |
0.0134 USDT |
| 2024-03-25 |
0.0142 USDT |
3,860,902.5008 CMP |
0.0143 USDT |
0.0142 USDT |
0.0150 USDT |
0.0146 USDT |
| 2024-03-24 |
0.0146 USDT |
3,873,118.4472 CMP |
0.0145 USDT |
0.0143 USDT |
0.0159 USDT |
0.0143 USDT |
| 2024-03-23 |
0.0136 USDT |
4,201,552.5038 CMP |
0.0136 USDT |
0.0135 USDT |
0.0147 USDT |
0.0145 USDT |
| 2024-03-22 |
0.0137 USDT |
5,152,616.2066 CMP |
0.0134 USDT |
0.0132 USDT |
0.0159 USDT |
0.0132 USDT |
| 2024-03-21 |
0.0138 USDT |
4,284,614.5220 CMP |
0.0134 USDT |
0.0134 USDT |
0.0150 USDT |
0.0134 USDT |
| 2024-03-20 |
0.0130 USDT |
3,485,617.9772 CMP |
0.0129 USDT |
0.0128 USDT |
0.0133 USDT |
0.0133 USDT |
| 2024-03-19 |
0.0127 USDT |
3,416,303.6432 CMP |
0.0128 USDT |
0.0121 USDT |
0.0132 USDT |
0.0130 USDT |
| 2024-03-18 |
0.0151 USDT |
4,492,726.8978 CMP |
0.0155 USDT |
0.0129 USDT |
0.0159 USDT |
0.0130 USDT |
| 2024-03-17 |
0.0152 USDT |
3,987,194.4123 CMP |
0.0155 USDT |
0.0150 USDT |
0.0159 USDT |
0.0158 USDT |
| 2024-03-16 |
0.0169 USDT |
4,151,253.2699 CMP |
0.0168 USDT |
0.0155 USDT |
0.0171 USDT |
0.0155 USDT |
| 2024-03-15 |
0.0184 USDT |
3,744,512.5589 CMP |
0.0186 USDT |
0.0166 USDT |
0.0186 USDT |
0.0166 USDT |
| 2024-03-14 |
0.0177 USDT |
3,664,804.7856 CMP |
0.0176 USDT |
0.0171 USDT |
0.0186 USDT |
0.0176 USDT |
| 2024-03-13 |
0.0157 USDT |
5,255,732.3960 CMP |
0.0157 USDT |
0.0144 USDT |
0.0162 USDT |
0.0157 USDT |
| 2024-03-12 |
0.0158 USDT |
4,094,350.5914 CMP |
0.0159 USDT |
0.0150 USDT |
0.0162 USDT |
0.0155 USDT |
| 2024-03-11 |
0.0163 USDT |
6,636,930.4731 CMP |
0.0184 USDT |
0.0135 USDT |
0.0187 USDT |
0.0149 USDT |
| 2024-03-10 |
0.0164 USDT |
10,633,131.2725 CMP |
0.0138 USDT |
0.0137 USDT |
0.0230 USDT |
0.0183 USDT |
| 2024-03-09 |
0.0129 USDT |
4,321,948.4776 CMP |
0.0131 USDT |
0.0128 USDT |
0.0140 USDT |
0.0138 USDT |
| 2024-03-08 |
0.0138 USDT |
3,400,980.6768 CMP |
0.0137 USDT |
0.0133 USDT |
0.0142 USDT |
0.0134 USDT |
| 2024-03-07 |
0.0131 USDT |
3,702,471.5961 CMP |
0.0132 USDT |
0.0127 USDT |
0.0137 USDT |
0.0136 USDT |
| 2024-03-06 |
0.0130 USDT |
4,429,103.6241 CMP |
0.0125 USDT |
0.0125 USDT |
0.0136 USDT |
0.0135 USDT |
| 2024-03-05 |
0.0132 USDT |
4,637,496.4272 CMP |
0.0134 USDT |
0.0122 USDT |
0.0136 USDT |
0.0122 USDT |
| 2024-03-04 |
0.0125 USDT |
5,091,373.1256 CMP |
0.0134 USDT |
0.0122 USDT |
0.0136 USDT |
0.0134 USDT |
| 2024-03-03 |
0.0140 USDT |
5,734,380.2484 CMP |
0.0143 USDT |
0.0121 USDT |
0.0148 USDT |
0.0132 USDT |
| 2024-03-02 |
0.0139 USDT |
5,084,708.2629 CMP |
0.0142 USDT |
0.0135 USDT |
0.0150 USDT |
0.0144 USDT |
| 2024-03-01 |
0.0142 USDT |
3,813,139.9481 CMP |
0.0143 USDT |
0.0139 USDT |
0.0143 USDT |
0.0139 USDT |
| 2024-02-29 |
0.0136 USDT |
4,206,917.0480 CMP |
0.0136 USDT |
0.0136 USDT |
0.0143 USDT |
0.0143 USDT |
| 2024-02-28 |
0.0137 USDT |
4,133,768.6416 CMP |
0.0137 USDT |
0.0136 USDT |
0.0140 USDT |
0.0140 USDT |