Identifier on Kucoin: CMP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-27 |
0.0140 USDT |
4,083,265.7663 CMP |
0.0140 USDT |
0.0136 USDT |
0.0142 USDT |
0.0136 USDT |
| 2024-02-26 |
0.0139 USDT |
3,964,910.0647 CMP |
0.0140 USDT |
0.0138 USDT |
0.0142 USDT |
0.0139 USDT |
| 2024-02-25 |
0.0149 USDT |
4,208,908.2901 CMP |
0.0149 USDT |
0.0135 USDT |
0.0151 USDT |
0.0137 USDT |
| 2024-02-24 |
0.0150 USDT |
3,882,058.3549 CMP |
0.0153 USDT |
0.0144 USDT |
0.0157 USDT |
0.0150 USDT |
| 2024-02-23 |
0.0147 USDT |
3,857,948.7959 CMP |
0.0146 USDT |
0.0145 USDT |
0.0164 USDT |
0.0153 USDT |
| 2024-02-22 |
0.0144 USDT |
4,021,408.7803 CMP |
0.0144 USDT |
0.0141 USDT |
0.0150 USDT |
0.0146 USDT |
| 2024-02-21 |
0.0144 USDT |
3,767,674.7003 CMP |
0.0143 USDT |
0.0141 USDT |
0.0146 USDT |
0.0144 USDT |
| 2024-02-20 |
0.0147 USDT |
3,857,461.3943 CMP |
0.0147 USDT |
0.0141 USDT |
0.0149 USDT |
0.0143 USDT |
| 2024-02-19 |
0.0153 USDT |
3,896,981.8423 CMP |
0.0154 USDT |
0.0144 USDT |
0.0155 USDT |
0.0146 USDT |
| 2024-02-18 |
0.0147 USDT |
3,860,276.1341 CMP |
0.0148 USDT |
0.0144 USDT |
0.0155 USDT |
0.0154 USDT |
| 2024-02-17 |
0.0150 USDT |
3,986,678.9687 CMP |
0.0150 USDT |
0.0144 USDT |
0.0153 USDT |
0.0147 USDT |
| 2024-02-16 |
0.0153 USDT |
3,831,158.3818 CMP |
0.0151 USDT |
0.0147 USDT |
0.0160 USDT |
0.0150 USDT |
| 2024-02-15 |
0.0153 USDT |
4,310,596.4068 CMP |
0.0150 USDT |
0.0142 USDT |
0.0160 USDT |
0.0151 USDT |
| 2024-02-14 |
0.0154 USDT |
5,545,228.4252 CMP |
0.0160 USDT |
0.0132 USDT |
0.0160 USDT |
0.0145 USDT |
| 2024-02-13 |
0.0154 USDT |
3,449,254.6807 CMP |
0.0156 USDT |
0.0153 USDT |
0.0160 USDT |
0.0159 USDT |
| 2024-02-12 |
0.0155 USDT |
3,584,137.2386 CMP |
0.0160 USDT |
0.0148 USDT |
0.0160 USDT |
0.0156 USDT |
| 2024-02-11 |
0.0158 USDT |
3,427,698.8527 CMP |
0.0159 USDT |
0.0156 USDT |
0.0160 USDT |
0.0158 USDT |
| 2024-02-10 |
0.0156 USDT |
3,593,803.4715 CMP |
0.0156 USDT |
0.0154 USDT |
0.0157 USDT |
0.0154 USDT |
| 2024-02-09 |
0.0160 USDT |
3,704,309.3450 CMP |
0.0153 USDT |
0.0152 USDT |
0.0166 USDT |
0.0156 USDT |
| 2024-02-08 |
0.0152 USDT |
4,168,533.4384 CMP |
0.0151 USDT |
0.0148 USDT |
0.0155 USDT |
0.0150 USDT |
| 2024-02-07 |
0.0150 USDT |
4,028,179.7991 CMP |
0.0167 USDT |
0.0149 USDT |
0.0167 USDT |
0.0151 USDT |
| 2024-02-06 |
0.0144 USDT |
4,483,546.3968 CMP |
0.0148 USDT |
0.0143 USDT |
0.0163 USDT |
0.0155 USDT |
| 2024-02-05 |
0.0157 USDT |
3,515,803.4619 CMP |
0.0157 USDT |
0.0143 USDT |
0.0159 USDT |
0.0149 USDT |
| 2024-02-04 |
0.0157 USDT |
3,650,789.6260 CMP |
0.0157 USDT |
0.0156 USDT |
0.0162 USDT |
0.0158 USDT |
| 2024-02-03 |
0.0156 USDT |
3,378,319.1343 CMP |
0.0156 USDT |
0.0156 USDT |
0.0163 USDT |
0.0157 USDT |
| 2024-02-02 |
0.0156 USDT |
3,558,171.8256 CMP |
0.0156 USDT |
0.0156 USDT |
0.0158 USDT |
0.0156 USDT |
| 2024-02-01 |
0.0158 USDT |
2,822,628.8905 CMP |
0.0156 USDT |
0.0156 USDT |
0.0168 USDT |
0.0156 USDT |
| 2024-01-31 |
0.0154 USDT |
4,314,573.7370 CMP |
0.0153 USDT |
0.0151 USDT |
0.0165 USDT |
0.0156 USDT |
| 2024-01-30 |
0.0160 USDT |
4,788,808.8230 CMP |
0.0161 USDT |
0.0151 USDT |
0.0168 USDT |
0.0151 USDT |
| 2024-01-29 |
0.0177 USDT |
3,459,000.7927 CMP |
0.0177 USDT |
0.0167 USDT |
0.0179 USDT |
0.0171 USDT |
| 2024-01-28 |
0.0171 USDT |
3,346,492.8568 CMP |
0.0171 USDT |
0.0171 USDT |
0.0190 USDT |
0.0175 USDT |
| 2024-01-27 |
0.0173 USDT |
3,010,062.3602 CMP |
0.0174 USDT |
0.0167 USDT |
0.0183 USDT |
0.0170 USDT |
| 2024-01-26 |
0.0171 USDT |
3,777,480.5113 CMP |
0.0173 USDT |
0.0168 USDT |
0.0175 USDT |
0.0172 USDT |
| 2024-01-25 |
0.0167 USDT |
3,913,969.3841 CMP |
0.0167 USDT |
0.0167 USDT |
0.0174 USDT |
0.0170 USDT |
| 2024-01-24 |
0.0166 USDT |
4,506,762.4571 CMP |
0.0165 USDT |
0.0162 USDT |
0.0185 USDT |
0.0167 USDT |
| 2024-01-23 |
0.0172 USDT |
6,028,884.7292 CMP |
0.0159 USDT |
0.0159 USDT |
0.0220 USDT |
0.0172 USDT |
| 2024-01-22 |
0.0165 USDT |
3,586,139.3928 CMP |
0.0167 USDT |
0.0156 USDT |
0.0168 USDT |
0.0159 USDT |
| 2024-01-21 |
0.0180 USDT |
3,708,692.9299 CMP |
0.0180 USDT |
0.0163 USDT |
0.0194 USDT |
0.0166 USDT |
| 2024-01-20 |
0.0185 USDT |
3,362,125.5078 CMP |
0.0204 USDT |
0.0171 USDT |
0.0204 USDT |
0.0177 USDT |
| 2024-01-19 |
0.0184 USDT |
4,988,400.3494 CMP |
0.0197 USDT |
0.0151 USDT |
0.0225 USDT |
0.0182 USDT |
| 2024-01-18 |
0.0222 USDT |
5,839,697.1591 CMP |
0.0237 USDT |
0.0189 USDT |
0.0242 USDT |
0.0197 USDT |
| 2024-01-17 |
0.0269 USDT |
5,053,981.7112 CMP |
0.0298 USDT |
0.0224 USDT |
0.0298 USDT |
0.0231 USDT |
| 2024-01-16 |
0.0266 USDT |
3,784,291.5286 CMP |
0.0252 USDT |
0.0246 USDT |
0.0320 USDT |
0.0307 USDT |
| 2024-01-15 |
0.0257 USDT |
3,007,216.7943 CMP |
0.0257 USDT |
0.0245 USDT |
0.0271 USDT |
0.0251 USDT |
| 2024-01-14 |
0.0270 USDT |
1,982,685.6503 CMP |
0.0264 USDT |
0.0260 USDT |
0.0289 USDT |
0.0261 USDT |
| 2024-01-13 |
0.0247 USDT |
3,118,324.0973 CMP |
0.0243 USDT |
0.0243 USDT |
0.0277 USDT |
0.0262 USDT |
| 2024-01-12 |
0.0263 USDT |
3,683,962.6299 CMP |
0.0263 USDT |
0.0241 USDT |
0.0289 USDT |
0.0250 USDT |
| 2024-01-11 |
0.0273 USDT |
2,663,611.4129 CMP |
0.0274 USDT |
0.0259 USDT |
0.0285 USDT |
0.0263 USDT |
| 2024-01-10 |
0.0273 USDT |
2,279,726.6865 CMP |
0.0274 USDT |
0.0255 USDT |
0.0285 USDT |
0.0270 USDT |
| 2024-01-09 |
0.0313 USDT |
1,964,874.3662 CMP |
0.0323 USDT |
0.0273 USDT |
0.0325 USDT |
0.0273 USDT |