Identifier on Kucoin: COMP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
32.4637 USDT |
5,673.7420 COMP |
34.0900 USDT |
31.3700 USDT |
34.7100 USDT |
31.3700 USDT |
| 2025-12-04 |
34.7493 USDT |
709.3046 COMP |
35.4300 USDT |
34.2400 USDT |
35.6300 USDT |
34.7200 USDT |
| 2025-12-03 |
35.6085 USDT |
6,636.9192 COMP |
35.7400 USDT |
34.5600 USDT |
36.8900 USDT |
34.8800 USDT |
| 2025-12-02 |
35.1910 USDT |
15,378.0964 COMP |
34.2900 USDT |
32.5200 USDT |
37.1000 USDT |
35.3100 USDT |
| 2025-12-01 |
34.1432 USDT |
30,125.3318 COMP |
35.1300 USDT |
32.3200 USDT |
35.5700 USDT |
35.1900 USDT |
| 2025-11-30 |
34.0561 USDT |
14,230.8701 COMP |
31.7800 USDT |
31.4000 USDT |
36.4300 USDT |
32.5500 USDT |
| 2025-11-29 |
32.1981 USDT |
34,586.3647 COMP |
33.4100 USDT |
31.4200 USDT |
34.6500 USDT |
32.0300 USDT |
| 2025-11-28 |
31.3152 USDT |
16,821.3944 COMP |
30.2700 USDT |
29.8900 USDT |
35.6200 USDT |
35.0000 USDT |
| 2025-11-27 |
30.4850 USDT |
9,936.1653 COMP |
30.4700 USDT |
30.1700 USDT |
30.9200 USDT |
30.4200 USDT |
| 2025-11-26 |
29.7825 USDT |
2,760.5866 COMP |
30.1600 USDT |
29.6800 USDT |
30.1700 USDT |
29.8900 USDT |
| 2025-11-25 |
29.5853 USDT |
157.7914 COMP |
29.6700 USDT |
29.2800 USDT |
29.8500 USDT |
29.7600 USDT |
| 2025-11-24 |
29.3196 USDT |
1,033.7507 COMP |
28.5600 USDT |
28.4000 USDT |
30.1500 USDT |
29.9400 USDT |
| 2025-11-23 |
28.8074 USDT |
654.5909 COMP |
28.8700 USDT |
28.6500 USDT |
29.2900 USDT |
28.9600 USDT |
| 2025-11-22 |
28.5710 USDT |
6,794.8426 COMP |
28.9900 USDT |
28.3900 USDT |
29.1800 USDT |
28.7400 USDT |
| 2025-11-21 |
28.8588 USDT |
11,499.3812 COMP |
29.8200 USDT |
26.9900 USDT |
30.3600 USDT |
28.3600 USDT |
| 2025-11-20 |
31.3111 USDT |
11,302.7935 COMP |
31.6200 USDT |
29.7600 USDT |
32.3500 USDT |
29.9600 USDT |
| 2025-11-19 |
31.5574 USDT |
6,521.7105 COMP |
31.9900 USDT |
30.9300 USDT |
32.2900 USDT |
31.9600 USDT |
| 2025-11-18 |
32.0955 USDT |
6,463.9550 COMP |
31.4900 USDT |
31.2200 USDT |
32.7000 USDT |
32.4500 USDT |
| 2025-11-17 |
32.7914 USDT |
6,621.2094 COMP |
31.7200 USDT |
31.7200 USDT |
33.5300 USDT |
32.3300 USDT |
| 2025-11-16 |
32.4050 USDT |
1,424.4378 COMP |
32.8000 USDT |
31.3900 USDT |
33.1600 USDT |
31.6600 USDT |
| 2025-11-15 |
32.9751 USDT |
1,181.9207 COMP |
32.4300 USDT |
32.2700 USDT |
33.4200 USDT |
33.0900 USDT |
| 2025-11-14 |
32.9265 USDT |
23,584.0871 COMP |
33.7200 USDT |
32.0500 USDT |
34.0100 USDT |
33.6000 USDT |
| 2025-11-13 |
33.9815 USDT |
4,880.9020 COMP |
33.0400 USDT |
32.5700 USDT |
34.4300 USDT |
34.0700 USDT |
| 2025-11-12 |
33.8461 USDT |
1,564.6731 COMP |
33.0100 USDT |
32.7100 USDT |
34.0800 USDT |
34.0700 USDT |
| 2025-11-11 |
34.2842 USDT |
610.1517 COMP |
35.5600 USDT |
32.9400 USDT |
36.0100 USDT |
33.0100 USDT |
| 2025-11-10 |
34.7537 USDT |
761.4515 COMP |
34.3700 USDT |
33.7700 USDT |
35.2000 USDT |
33.9800 USDT |
| 2025-11-09 |
33.6885 USDT |
1,867.9636 COMP |
34.4100 USDT |
32.7800 USDT |
34.4100 USDT |
34.0600 USDT |
| 2025-11-08 |
34.4029 USDT |
4,527.2006 COMP |
34.7500 USDT |
33.1600 USDT |
35.1500 USDT |
33.8000 USDT |
| 2025-11-07 |
34.1290 USDT |
4,181.9961 COMP |
31.9600 USDT |
31.6500 USDT |
35.6000 USDT |
34.9100 USDT |
| 2025-11-06 |
32.1604 USDT |
1,472.1221 COMP |
32.2100 USDT |
31.6500 USDT |
32.4600 USDT |
31.7100 USDT |
| 2025-11-05 |
31.2333 USDT |
3,108.1481 COMP |
31.2300 USDT |
29.7200 USDT |
31.9000 USDT |
31.5100 USDT |
| 2025-11-04 |
32.0007 USDT |
10,613.1752 COMP |
32.8100 USDT |
31.5000 USDT |
33.1800 USDT |
31.8000 USDT |
| 2025-11-03 |
33.7964 USDT |
5,908.8918 COMP |
35.8300 USDT |
33.3500 USDT |
35.8500 USDT |
34.1100 USDT |
| 2025-11-02 |
35.6078 USDT |
1,382.6790 COMP |
35.7300 USDT |
35.3700 USDT |
36.1900 USDT |
35.9200 USDT |
| 2025-11-01 |
35.4761 USDT |
1,642.7997 COMP |
35.0600 USDT |
34.5200 USDT |
36.1300 USDT |
35.9500 USDT |
| 2025-10-31 |
35.0381 USDT |
2,472.4805 COMP |
34.9800 USDT |
34.2400 USDT |
35.4000 USDT |
34.6200 USDT |
| 2025-10-30 |
36.4060 USDT |
5,487.5928 COMP |
36.9600 USDT |
34.9200 USDT |
37.3700 USDT |
35.2600 USDT |
| 2025-10-29 |
36.5201 USDT |
1,684.0322 COMP |
36.3200 USDT |
35.5700 USDT |
37.0200 USDT |
36.6800 USDT |
| 2025-10-28 |
37.5791 USDT |
715.4099 COMP |
37.3600 USDT |
36.6800 USDT |
38.2800 USDT |
36.6800 USDT |
| 2025-10-27 |
38.3494 USDT |
653.7986 COMP |
38.5900 USDT |
37.3000 USDT |
39.1100 USDT |
37.9100 USDT |
| 2025-10-26 |
38.2321 USDT |
142.4009 COMP |
38.2400 USDT |
37.9500 USDT |
38.6000 USDT |
38.4700 USDT |
| 2025-10-25 |
37.7293 USDT |
1,976.4316 COMP |
37.9100 USDT |
37.5400 USDT |
38.3100 USDT |
37.9100 USDT |
| 2025-10-24 |
37.9872 USDT |
1,887.7764 COMP |
37.4100 USDT |
37.1600 USDT |
38.8100 USDT |
37.8000 USDT |
| 2025-10-23 |
36.7013 USDT |
10,467.2588 COMP |
36.2800 USDT |
36.0300 USDT |
37.3200 USDT |
36.9400 USDT |
| 2025-10-22 |
36.3293 USDT |
16,465.1720 COMP |
36.5800 USDT |
35.7600 USDT |
37.1000 USDT |
36.0800 USDT |
| 2025-10-21 |
37.1971 USDT |
6,265.0919 COMP |
37.3900 USDT |
35.9000 USDT |
38.3800 USDT |
36.3500 USDT |
| 2025-10-20 |
37.4346 USDT |
2,256.4978 COMP |
36.9900 USDT |
36.3800 USDT |
38.4000 USDT |
37.9100 USDT |
| 2025-10-19 |
36.4051 USDT |
6,086.1605 COMP |
36.1400 USDT |
35.2500 USDT |
37.3100 USDT |
36.9200 USDT |
| 2025-10-18 |
34.0193 USDT |
276.2317 COMP |
33.3500 USDT |
33.3200 USDT |
34.5000 USDT |
34.1500 USDT |
| 2025-10-17 |
33.8674 USDT |
21,837.2859 COMP |
34.2600 USDT |
31.8500 USDT |
37.0500 USDT |
33.4900 USDT |