Identifier on Kucoin: COMP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-20 |
55.3304 USDT |
79.2308 COMP |
54.6800 USDT |
54.2100 USDT |
55.5000 USDT |
54.9600 USDT |
| 2024-04-19 |
54.2555 USDT |
1,052.7480 COMP |
53.8300 USDT |
49.6600 USDT |
55.9100 USDT |
55.0500 USDT |
| 2024-04-18 |
53.0670 USDT |
1,864.5866 COMP |
51.7600 USDT |
50.6800 USDT |
54.0500 USDT |
53.5900 USDT |
| 2024-04-17 |
52.0080 USDT |
1,072.4617 COMP |
53.6000 USDT |
49.9800 USDT |
53.8000 USDT |
52.7800 USDT |
| 2024-04-16 |
52.4024 USDT |
1,864.8769 COMP |
52.6900 USDT |
50.6600 USDT |
53.7600 USDT |
52.1600 USDT |
| 2024-04-15 |
53.7074 USDT |
2,168.9517 COMP |
54.9500 USDT |
50.9900 USDT |
56.3400 USDT |
52.6500 USDT |
| 2024-04-14 |
52.4405 USDT |
2,660.2147 COMP |
50.9200 USDT |
48.9200 USDT |
54.7200 USDT |
53.6600 USDT |
| 2024-04-13 |
49.8307 USDT |
8,792.6824 COMP |
59.3000 USDT |
42.7300 USDT |
59.3400 USDT |
49.4800 USDT |
| 2024-04-12 |
60.9089 USDT |
6,677.3070 COMP |
70.0800 USDT |
50.2500 USDT |
72.0200 USDT |
59.6600 USDT |
| 2024-04-11 |
70.7089 USDT |
806.4453 COMP |
71.1900 USDT |
69.6000 USDT |
72.1600 USDT |
69.7600 USDT |
| 2024-04-10 |
70.6062 USDT |
1,315.9724 COMP |
73.2700 USDT |
67.9400 USDT |
73.4000 USDT |
70.5200 USDT |
| 2024-04-09 |
74.6104 USDT |
1,352.2732 COMP |
76.2500 USDT |
72.5400 USDT |
76.3500 USDT |
74.3600 USDT |
| 2024-04-08 |
74.9857 USDT |
874.9973 COMP |
73.2900 USDT |
72.1500 USDT |
76.4600 USDT |
76.2000 USDT |
| 2024-04-07 |
73.4961 USDT |
689.5246 COMP |
72.5600 USDT |
72.3900 USDT |
74.1700 USDT |
73.2200 USDT |
| 2024-04-06 |
72.1204 USDT |
723.3644 COMP |
71.3400 USDT |
71.0000 USDT |
72.9200 USDT |
72.9200 USDT |
| 2024-04-05 |
70.7679 USDT |
1,358.6871 COMP |
72.3200 USDT |
68.9200 USDT |
72.5600 USDT |
71.6600 USDT |
| 2024-04-04 |
71.5740 USDT |
1,178.6792 COMP |
69.6700 USDT |
68.0700 USDT |
74.1300 USDT |
71.3100 USDT |
| 2024-04-03 |
70.5368 USDT |
579.2413 COMP |
70.5900 USDT |
68.4400 USDT |
72.0200 USDT |
69.2200 USDT |
| 2024-04-02 |
71.0730 USDT |
2,077.1611 COMP |
75.5800 USDT |
68.6500 USDT |
75.7900 USDT |
70.1900 USDT |
| 2024-04-01 |
76.2829 USDT |
2,147.9183 COMP |
79.4500 USDT |
73.5300 USDT |
80.5800 USDT |
75.3800 USDT |
| 2024-03-31 |
78.8868 USDT |
1,385.1316 COMP |
76.6700 USDT |
76.6200 USDT |
79.6300 USDT |
79.4200 USDT |
| 2024-03-30 |
78.4293 USDT |
849.8039 COMP |
79.4700 USDT |
77.1200 USDT |
79.7600 USDT |
77.9500 USDT |
| 2024-03-29 |
79.7285 USDT |
3,017.3255 COMP |
79.0800 USDT |
76.2100 USDT |
81.5100 USDT |
79.8100 USDT |
| 2024-03-28 |
78.4236 USDT |
2,457.3745 COMP |
77.7300 USDT |
76.3900 USDT |
79.5500 USDT |
78.3500 USDT |
| 2024-03-27 |
77.7842 USDT |
2,991.3383 COMP |
79.0300 USDT |
75.2700 USDT |
80.2200 USDT |
78.5000 USDT |
| 2024-03-26 |
78.8268 USDT |
6,805.3826 COMP |
77.1100 USDT |
77.0300 USDT |
80.5200 USDT |
79.2800 USDT |
| 2024-03-25 |
74.7357 USDT |
2,310.4789 COMP |
73.0900 USDT |
72.7100 USDT |
77.6500 USDT |
77.4900 USDT |
| 2024-03-24 |
71.8200 USDT |
2,549.4365 COMP |
70.5600 USDT |
70.4200 USDT |
73.4500 USDT |
73.4500 USDT |
| 2024-03-23 |
71.0251 USDT |
2,447.1758 COMP |
70.2300 USDT |
69.7400 USDT |
72.0800 USDT |
71.6900 USDT |
| 2024-03-22 |
71.0222 USDT |
2,882.1322 COMP |
74.4600 USDT |
67.8200 USDT |
75.3000 USDT |
68.2100 USDT |
| 2024-03-21 |
73.8741 USDT |
2,886.8075 COMP |
74.0300 USDT |
71.8600 USDT |
76.3100 USDT |
73.7800 USDT |
| 2024-03-20 |
68.3474 USDT |
3,305.1796 COMP |
66.4200 USDT |
63.5700 USDT |
74.2800 USDT |
73.7400 USDT |
| 2024-03-19 |
69.5975 USDT |
4,375.4747 COMP |
74.9000 USDT |
66.3400 USDT |
75.3200 USDT |
66.4100 USDT |
| 2024-03-18 |
77.3269 USDT |
3,233.6428 COMP |
79.2500 USDT |
73.7400 USDT |
80.5700 USDT |
75.1900 USDT |
| 2024-03-17 |
77.6993 USDT |
4,291.7338 COMP |
76.2000 USDT |
72.7500 USDT |
79.9400 USDT |
79.4900 USDT |
| 2024-03-16 |
79.9976 USDT |
3,124.0648 COMP |
82.3100 USDT |
74.6600 USDT |
83.6100 USDT |
77.3100 USDT |
| 2024-03-15 |
80.4503 USDT |
9,187.8290 COMP |
89.6300 USDT |
72.9800 USDT |
90.1500 USDT |
80.2500 USDT |
| 2024-03-14 |
88.2678 USDT |
7,992.0113 COMP |
91.0100 USDT |
83.0400 USDT |
92.5300 USDT |
87.0900 USDT |
| 2024-03-13 |
91.6799 USDT |
16,810.3589 COMP |
87.7200 USDT |
85.0100 USDT |
97.9300 USDT |
89.9100 USDT |
| 2024-03-12 |
87.9663 USDT |
13,103.4083 COMP |
92.6100 USDT |
77.7300 USDT |
94.1300 USDT |
88.3300 USDT |
| 2024-03-11 |
89.0915 USDT |
8,938.4986 COMP |
87.8400 USDT |
80.7600 USDT |
98.1000 USDT |
91.6300 USDT |
| 2024-03-10 |
88.5510 USDT |
6,929.7798 COMP |
91.2400 USDT |
84.9900 USDT |
92.3500 USDT |
87.0700 USDT |
| 2024-03-09 |
89.6481 USDT |
7,177.5445 COMP |
86.1700 USDT |
85.6500 USDT |
93.2400 USDT |
91.1400 USDT |
| 2024-03-08 |
87.0709 USDT |
6,087.5769 COMP |
89.7900 USDT |
82.0000 USDT |
90.6800 USDT |
85.7100 USDT |
| 2024-03-07 |
88.7896 USDT |
4,254.1695 COMP |
89.2500 USDT |
85.7000 USDT |
94.2000 USDT |
90.0000 USDT |
| 2024-03-06 |
85.5288 USDT |
7,555.5771 COMP |
82.2300 USDT |
78.5300 USDT |
89.7100 USDT |
89.0000 USDT |
| 2024-03-05 |
85.7448 USDT |
19,048.2808 COMP |
89.2900 USDT |
69.3200 USDT |
94.8600 USDT |
80.0000 USDT |
| 2024-03-04 |
90.5510 USDT |
7,262.8986 COMP |
89.5000 USDT |
86.2400 USDT |
95.6100 USDT |
89.4300 USDT |
| 2024-03-03 |
87.3293 USDT |
7,778.7913 COMP |
92.3200 USDT |
79.0400 USDT |
92.5000 USDT |
90.2900 USDT |
| 2024-03-02 |
90.5196 USDT |
8,132.0699 COMP |
95.0300 USDT |
81.0600 USDT |
96.6900 USDT |
91.1300 USDT |