Identifier on Kucoin: CMP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-08 |
0.0292 USDT |
2,191,064.2772 CMP |
0.0292 USDT |
0.0282 USDT |
0.0325 USDT |
0.0320 USDT |
| 2024-01-07 |
0.0326 USDT |
1,547,445.4765 CMP |
0.0343 USDT |
0.0285 USDT |
0.0353 USDT |
0.0292 USDT |
| 2024-01-06 |
0.0332 USDT |
1,966,322.3759 CMP |
0.0335 USDT |
0.0311 USDT |
0.0348 USDT |
0.0344 USDT |
| 2024-01-05 |
0.0292 USDT |
4,037,228.6700 CMP |
0.0275 USDT |
0.0269 USDT |
0.0340 USDT |
0.0321 USDT |
| 2024-01-04 |
0.0299 USDT |
5,115,037.4957 CMP |
0.0272 USDT |
0.0253 USDT |
0.0390 USDT |
0.0274 USDT |
| 2024-01-03 |
0.0280 USDT |
3,485,746.9698 CMP |
0.0280 USDT |
0.0249 USDT |
0.0302 USDT |
0.0271 USDT |
| 2024-01-02 |
0.0274 USDT |
2,099,516.3603 CMP |
0.0263 USDT |
0.0263 USDT |
0.0291 USDT |
0.0281 USDT |
| 2024-01-01 |
0.0232 USDT |
3,604,114.2788 CMP |
0.0232 USDT |
0.0231 USDT |
0.0259 USDT |
0.0245 USDT |
| 2023-12-31 |
0.0245 USDT |
2,653,886.8607 CMP |
0.0246 USDT |
0.0231 USDT |
0.0257 USDT |
0.0232 USDT |
| 2023-12-30 |
0.0250 USDT |
2,503,544.3820 CMP |
0.0248 USDT |
0.0243 USDT |
0.0253 USDT |
0.0245 USDT |
| 2023-12-29 |
0.0261 USDT |
2,595,925.8325 CMP |
0.0263 USDT |
0.0246 USDT |
0.0268 USDT |
0.0249 USDT |
| 2023-12-28 |
0.0251 USDT |
3,346,793.3108 CMP |
0.0242 USDT |
0.0241 USDT |
0.0289 USDT |
0.0264 USDT |
| 2023-12-27 |
0.0251 USDT |
3,199,828.1650 CMP |
0.0253 USDT |
0.0232 USDT |
0.0275 USDT |
0.0238 USDT |
| 2023-12-26 |
0.0254 USDT |
2,824,250.2442 CMP |
0.0255 USDT |
0.0241 USDT |
0.0262 USDT |
0.0250 USDT |
| 2023-12-25 |
0.0255 USDT |
2,788,795.3787 CMP |
0.0254 USDT |
0.0248 USDT |
0.0292 USDT |
0.0256 USDT |
| 2023-12-24 |
0.0250 USDT |
2,792,751.0995 CMP |
0.0254 USDT |
0.0237 USDT |
0.0262 USDT |
0.0254 USDT |
| 2023-12-23 |
0.0265 USDT |
2,848,530.0924 CMP |
0.0269 USDT |
0.0249 USDT |
0.0272 USDT |
0.0252 USDT |
| 2023-12-22 |
0.0267 USDT |
3,083,096.9115 CMP |
0.0266 USDT |
0.0264 USDT |
0.0275 USDT |
0.0269 USDT |
| 2023-12-21 |
0.0256 USDT |
2,800,603.0802 CMP |
0.0260 USDT |
0.0250 USDT |
0.0274 USDT |
0.0264 USDT |
| 2023-12-20 |
0.0249 USDT |
2,461,819.2066 CMP |
0.0247 USDT |
0.0240 USDT |
0.0270 USDT |
0.0260 USDT |
| 2023-12-19 |
0.0254 USDT |
3,303,238.9858 CMP |
0.0258 USDT |
0.0241 USDT |
0.0260 USDT |
0.0247 USDT |
| 2023-12-18 |
0.0253 USDT |
4,240,727.2856 CMP |
0.0254 USDT |
0.0238 USDT |
0.0263 USDT |
0.0257 USDT |
| 2023-12-17 |
0.0268 USDT |
3,492,735.0631 CMP |
0.0274 USDT |
0.0233 USDT |
0.0291 USDT |
0.0251 USDT |
| 2023-12-16 |
0.0271 USDT |
2,711,052.7776 CMP |
0.0278 USDT |
0.0264 USDT |
0.0310 USDT |
0.0271 USDT |
| 2023-12-15 |
0.0285 USDT |
2,242,652.4193 CMP |
0.0290 USDT |
0.0264 USDT |
0.0313 USDT |
0.0286 USDT |
| 2023-12-14 |
0.0303 USDT |
4,876,694.2944 CMP |
0.0341 USDT |
0.0253 USDT |
0.0343 USDT |
0.0293 USDT |
| 2023-12-13 |
0.0276 USDT |
4,323,837.5371 CMP |
0.0316 USDT |
0.0248 USDT |
0.0318 USDT |
0.0288 USDT |
| 2023-12-12 |
0.0325 USDT |
3,741,526.6818 CMP |
0.0313 USDT |
0.0309 USDT |
0.0350 USDT |
0.0323 USDT |
| 2023-12-11 |
0.0340 USDT |
4,043,506.8193 CMP |
0.0351 USDT |
0.0300 USDT |
0.0370 USDT |
0.0311 USDT |
| 2023-12-10 |
0.0355 USDT |
3,199,290.9302 CMP |
0.0354 USDT |
0.0341 USDT |
0.0390 USDT |
0.0347 USDT |
| 2023-12-09 |
0.0341 USDT |
2,402,893.7854 CMP |
0.0335 USDT |
0.0330 USDT |
0.0368 USDT |
0.0365 USDT |
| 2023-12-08 |
0.0329 USDT |
3,319,520.8354 CMP |
0.0333 USDT |
0.0303 USDT |
0.0348 USDT |
0.0341 USDT |
| 2023-12-07 |
0.0337 USDT |
3,450,069.9713 CMP |
0.0322 USDT |
0.0319 USDT |
0.0374 USDT |
0.0335 USDT |
| 2023-12-06 |
0.0324 USDT |
3,254,887.1584 CMP |
0.0320 USDT |
0.0311 USDT |
0.0343 USDT |
0.0327 USDT |
| 2023-12-05 |
0.0320 USDT |
4,923,784.0608 CMP |
0.0305 USDT |
0.0303 USDT |
0.0350 USDT |
0.0328 USDT |
| 2023-12-04 |
0.0328 USDT |
4,111,838.5102 CMP |
0.0327 USDT |
0.0301 USDT |
0.0360 USDT |
0.0308 USDT |
| 2023-12-03 |
0.0341 USDT |
1,580,548.7784 CMP |
0.0356 USDT |
0.0324 USDT |
0.0374 USDT |
0.0336 USDT |
| 2023-12-02 |
0.0338 USDT |
3,229,696.9782 CMP |
0.0367 USDT |
0.0328 USDT |
0.0367 USDT |
0.0351 USDT |
| 2023-12-01 |
0.0375 USDT |
3,417,743.6041 CMP |
0.0377 USDT |
0.0348 USDT |
0.0407 USDT |
0.0381 USDT |
| 2023-11-30 |
0.0426 USDT |
3,467,061.3309 CMP |
0.0416 USDT |
0.0362 USDT |
0.0485 USDT |
0.0392 USDT |
| 2023-11-29 |
0.0373 USDT |
5,976,544.5372 CMP |
0.0324 USDT |
0.0317 USDT |
0.0459 USDT |
0.0420 USDT |
| 2023-11-28 |
0.0318 USDT |
4,033,793.3836 CMP |
0.0320 USDT |
0.0300 USDT |
0.0343 USDT |
0.0317 USDT |
| 2023-11-27 |
0.0346 USDT |
3,956,576.9813 CMP |
0.0357 USDT |
0.0319 USDT |
0.0376 USDT |
0.0319 USDT |
| 2023-11-26 |
0.0351 USDT |
5,192,070.2444 CMP |
0.0355 USDT |
0.0310 USDT |
0.0395 USDT |
0.0347 USDT |
| 2023-11-25 |
0.0375 USDT |
10,479,803.7531 CMP |
0.0326 USDT |
0.0310 USDT |
0.0447 USDT |
0.0351 USDT |
| 2023-11-24 |
0.0317 USDT |
15,605,210.9935 CMP |
0.0217 USDT |
0.0212 USDT |
0.0499 USDT |
0.0305 USDT |
| 2023-11-23 |
0.0188 USDT |
3,644,773.9997 CMP |
0.0187 USDT |
0.0185 USDT |
0.0210 USDT |
0.0210 USDT |
| 2023-11-22 |
0.0187 USDT |
4,035,269.1950 CMP |
0.0182 USDT |
0.0182 USDT |
0.0198 USDT |
0.0187 USDT |
| 2023-11-21 |
0.0193 USDT |
4,734,395.2169 CMP |
0.0190 USDT |
0.0178 USDT |
0.0209 USDT |
0.0183 USDT |
| 2023-11-20 |
0.0187 USDT |
4,569,588.8797 CMP |
0.0182 USDT |
0.0181 USDT |
0.0214 USDT |
0.0195 USDT |