Identifier on Kucoin: CMP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-04 |
0.1290 USDT |
1,438,957.6343 CMP |
0.1240 USDT |
0.1238 USDT |
0.1324 USDT |
0.1258 USDT |
| 2022-12-03 |
0.1199 USDT |
1,659,835.8171 CMP |
0.1169 USDT |
0.1166 USDT |
0.1241 USDT |
0.1240 USDT |
| 2022-12-02 |
0.1228 USDT |
1,628,288.0839 CMP |
0.1228 USDT |
0.1174 USDT |
0.1255 USDT |
0.1183 USDT |
| 2022-12-01 |
0.1214 USDT |
1,480,477.8426 CMP |
0.1164 USDT |
0.1164 USDT |
0.1286 USDT |
0.1270 USDT |
| 2022-11-30 |
0.1266 USDT |
1,835,193.6893 CMP |
0.1232 USDT |
0.1140 USDT |
0.1297 USDT |
0.1203 USDT |
| 2022-11-29 |
0.1207 USDT |
2,013,844.1234 CMP |
0.1174 USDT |
0.1142 USDT |
0.1272 USDT |
0.1235 USDT |
| 2022-11-28 |
0.1209 USDT |
1,067,983.1844 CMP |
0.1183 USDT |
0.1155 USDT |
0.1238 USDT |
0.1174 USDT |
| 2022-11-27 |
0.1154 USDT |
1,083,452.6655 CMP |
0.1127 USDT |
0.1127 USDT |
0.1182 USDT |
0.1182 USDT |
| 2022-11-26 |
0.1116 USDT |
1,626,697.8292 CMP |
0.1115 USDT |
0.1042 USDT |
0.1158 USDT |
0.1111 USDT |
| 2022-11-25 |
0.1160 USDT |
1,452,165.5865 CMP |
0.1152 USDT |
0.1099 USDT |
0.1225 USDT |
0.1115 USDT |
| 2022-11-24 |
0.1135 USDT |
2,269,510.5524 CMP |
0.1127 USDT |
0.1120 USDT |
0.1176 USDT |
0.1154 USDT |
| 2022-11-23 |
0.1204 USDT |
2,221,714.2914 CMP |
0.1184 USDT |
0.1106 USDT |
0.1225 USDT |
0.1127 USDT |
| 2022-11-22 |
0.1207 USDT |
1,145,647.4145 CMP |
0.1172 USDT |
0.1169 USDT |
0.1223 USDT |
0.1184 USDT |
| 2022-11-21 |
0.1177 USDT |
1,295,155.5060 CMP |
0.1159 USDT |
0.1155 USDT |
0.1298 USDT |
0.1193 USDT |
| 2022-11-20 |
0.1133 USDT |
1,479,922.0887 CMP |
0.1131 USDT |
0.1105 USDT |
0.1193 USDT |
0.1176 USDT |
| 2022-11-19 |
0.1106 USDT |
1,395,030.5059 CMP |
0.1084 USDT |
0.1083 USDT |
0.1148 USDT |
0.1123 USDT |
| 2022-11-18 |
0.1064 USDT |
2,046,559.6919 CMP |
0.1033 USDT |
0.1012 USDT |
0.1175 USDT |
0.1084 USDT |
| 2022-11-17 |
0.1036 USDT |
1,944,998.7772 CMP |
0.0955 USDT |
0.0932 USDT |
0.1673 USDT |
0.1094 USDT |
| 2022-11-16 |
0.0939 USDT |
1,184,044.9093 CMP |
0.0945 USDT |
0.0880 USDT |
0.0959 USDT |
0.0955 USDT |
| 2022-11-15 |
0.0967 USDT |
1,451,843.9867 CMP |
0.0928 USDT |
0.0924 USDT |
0.0998 USDT |
0.0939 USDT |
| 2022-11-14 |
0.0902 USDT |
1,290,659.5442 CMP |
0.0823 USDT |
0.0788 USDT |
0.0946 USDT |
0.0904 USDT |
| 2022-11-13 |
0.0943 USDT |
1,632,858.8740 CMP |
0.0956 USDT |
0.0782 USDT |
0.0962 USDT |
0.0812 USDT |
| 2022-11-12 |
0.0948 USDT |
1,864,025.9299 CMP |
0.0940 USDT |
0.0939 USDT |
0.0969 USDT |
0.0956 USDT |
| 2022-11-11 |
0.0988 USDT |
1,901,674.7647 CMP |
0.0994 USDT |
0.0938 USDT |
0.1035 USDT |
0.0977 USDT |
| 2022-11-10 |
0.0970 USDT |
1,481,178.3856 CMP |
0.0971 USDT |
0.0910 USDT |
0.1015 USDT |
0.0952 USDT |
| 2022-11-09 |
0.1074 USDT |
1,366,969.4054 CMP |
0.1077 USDT |
0.0976 USDT |
0.1100 USDT |
0.0978 USDT |
| 2022-11-08 |
0.1132 USDT |
1,510,823.8912 CMP |
0.1151 USDT |
0.1022 USDT |
0.1160 USDT |
0.1073 USDT |
| 2022-11-07 |
0.1196 USDT |
1,270,518.4314 CMP |
0.1220 USDT |
0.1147 USDT |
0.1230 USDT |
0.1151 USDT |
| 2022-11-06 |
0.1207 USDT |
1,452,904.9329 CMP |
0.1188 USDT |
0.1188 USDT |
0.1228 USDT |
0.1215 USDT |
| 2022-11-05 |
0.1217 USDT |
1,524,315.6326 CMP |
0.1223 USDT |
0.1187 USDT |
0.1231 USDT |
0.1203 USDT |
| 2022-11-04 |
0.1186 USDT |
1,542,970.3361 CMP |
0.1181 USDT |
0.1164 USDT |
0.1233 USDT |
0.1222 USDT |
| 2022-11-03 |
0.1200 USDT |
1,566,439.8210 CMP |
0.1218 USDT |
0.1145 USDT |
0.1271 USDT |
0.1183 USDT |
| 2022-11-02 |
0.1231 USDT |
1,432,895.5282 CMP |
0.1203 USDT |
0.1188 USDT |
0.1358 USDT |
0.1230 USDT |
| 2022-11-01 |
0.1171 USDT |
1,508,228.8889 CMP |
0.1147 USDT |
0.1129 USDT |
0.1212 USDT |
0.1167 USDT |
| 2022-10-31 |
0.1138 USDT |
2,181,129.7144 CMP |
0.1143 USDT |
0.1101 USDT |
0.1182 USDT |
0.1144 USDT |
| 2022-10-30 |
0.1154 USDT |
1,530,945.5726 CMP |
0.1117 USDT |
0.1113 USDT |
0.1196 USDT |
0.1178 USDT |
| 2022-10-29 |
0.1151 USDT |
1,357,510.6205 CMP |
0.1162 USDT |
0.1110 USDT |
0.1192 USDT |
0.1110 USDT |
| 2022-10-28 |
0.1169 USDT |
1,479,290.2029 CMP |
0.1172 USDT |
0.1114 USDT |
0.1254 USDT |
0.1165 USDT |
| 2022-10-27 |
0.1232 USDT |
1,479,535.2617 CMP |
0.1247 USDT |
0.1161 USDT |
0.1284 USDT |
0.1167 USDT |
| 2022-10-26 |
0.1248 USDT |
1,589,326.0014 CMP |
0.1213 USDT |
0.1213 USDT |
0.1279 USDT |
0.1246 USDT |
| 2022-10-25 |
0.1156 USDT |
1,988,055.8077 CMP |
0.1180 USDT |
0.1101 USDT |
0.1216 USDT |
0.1210 USDT |
| 2022-10-24 |
0.1282 USDT |
1,727,221.6980 CMP |
0.1328 USDT |
0.1078 USDT |
0.1331 USDT |
0.1173 USDT |
| 2022-10-23 |
0.1349 USDT |
1,329,683.2929 CMP |
0.1321 USDT |
0.1260 USDT |
0.1377 USDT |
0.1332 USDT |
| 2022-10-22 |
0.1308 USDT |
1,552,308.2405 CMP |
0.1306 USDT |
0.1280 USDT |
0.1318 USDT |
0.1314 USDT |
| 2022-10-21 |
0.1353 USDT |
1,094,959.9771 CMP |
0.1358 USDT |
0.1316 USDT |
0.1378 USDT |
0.1317 USDT |
| 2022-10-20 |
0.1515 USDT |
1,459,117.7454 CMP |
0.1392 USDT |
0.1347 USDT |
0.1749 USDT |
0.1358 USDT |
| 2022-10-19 |
0.1340 USDT |
1,708,708.1255 CMP |
0.1405 USDT |
0.1251 USDT |
0.1408 USDT |
0.1393 USDT |
| 2022-10-18 |
0.1520 USDT |
1,603,082.6941 CMP |
0.1518 USDT |
0.1465 USDT |
0.1535 USDT |
0.1465 USDT |
| 2022-10-17 |
0.1622 USDT |
1,703,706.9828 CMP |
0.1522 USDT |
0.1476 USDT |
0.1900 USDT |
0.1519 USDT |
| 2022-10-16 |
0.1425 USDT |
1,260,531.7659 CMP |
0.1314 USDT |
0.1306 USDT |
0.1795 USDT |
0.1446 USDT |