Crypto exchange Kucoin

Market Compound Coin (COMP) / Tether (USDT)

Identifier on Kucoin: COMP-USDT
Date Price Volume Open Low High Close
2021-04-21 479.9661 USDT 1,283.9197 COMP 483.6600 USDT 444.7300 USDT 503.7000 USDT 501.0100 USDT
2021-04-20 448.7303 USDT 8,389.4901 COMP 478.5200 USDT 421.7700 USDT 498.6800 USDT 481.4600 USDT
2021-04-19 483.8003 USDT 5,669.4748 COMP 487.7400 USDT 432.3300 USDT 516.0000 USDT 485.8500 USDT
2021-04-18 474.7625 USDT 6,802.7676 COMP 537.8500 USDT 415.0000 USDT 538.8300 USDT 486.7000 USDT
2021-04-17 567.1533 USDT 3,301.1879 COMP 564.4400 USDT 531.1300 USDT 594.8900 USDT 554.9600 USDT
2021-04-16 579.1022 USDT 9,215.3093 COMP 562.7900 USDT 540.1900 USDT 621.7100 USDT 565.3800 USDT
2021-04-15 542.1564 USDT 9,570.5341 COMP 485.2900 USDT 483.8600 USDT 601.0000 USDT 568.6100 USDT
2021-04-14 476.9133 USDT 4,415.3022 COMP 484.9700 USDT 450.0900 USDT 497.0300 USDT 484.7900 USDT
2021-04-13 466.2791 USDT 4,247.6664 COMP 464.0700 USDT 444.3100 USDT 485.2900 USDT 482.8700 USDT
2021-04-12 451.0434 USDT 4,115.2093 COMP 459.6100 USDT 435.0000 USDT 472.0000 USDT 464.4100 USDT
2021-04-11 452.1509 USDT 2,790.3265 COMP 452.1900 USDT 439.0700 USDT 461.9200 USDT 460.9400 USDT
2021-04-10 451.3121 USDT 2,573.6036 COMP 454.3900 USDT 435.0000 USDT 472.0000 USDT 450.2600 USDT
2021-04-09 456.0345 USDT 1,912.1387 COMP 456.0400 USDT 444.4200 USDT 468.4500 USDT 457.7200 USDT
2021-04-08 460.9093 USDT 1,249.5599 COMP 443.6500 USDT 438.1400 USDT 477.7300 USDT 456.5600 USDT
2021-04-07 462.1345 USDT 2,516.7033 COMP 481.7000 USDT 435.0000 USDT 495.1100 USDT 447.5000 USDT
2021-04-06 499.8134 USDT 1,819.0838 COMP 512.6400 USDT 476.1700 USDT 531.6800 USDT 482.7400 USDT
2021-04-05 519.6734 USDT 1,859.9996 COMP 548.0800 USDT 502.0000 USDT 555.7400 USDT 512.8400 USDT
2021-04-04 527.6916 USDT 2,735.3381 COMP 479.7500 USDT 471.3100 USDT 558.8000 USDT 545.1500 USDT
2021-04-03 487.2791 USDT 1,581.0008 COMP 486.4000 USDT 465.3000 USDT 500.0600 USDT 482.8500 USDT
2021-04-02 461.4645 USDT 1,344.6416 COMP 449.9700 USDT 446.1100 USDT 475.7500 USDT 473.7200 USDT
2021-04-01 438.5589 USDT 4,024.8402 COMP 399.7600 USDT 399.7600 USDT 475.0000 USDT 451.7700 USDT
2021-03-31 394.8020 USDT 1,960.5630 COMP 401.9800 USDT 382.6800 USDT 404.5400 USDT 393.3500 USDT
2021-03-30 411.3230 USDT 2,712.0761 COMP 410.0000 USDT 399.2200 USDT 421.8700 USDT 399.6900 USDT
2021-03-29 379.4025 USDT 2,043.0377 COMP 361.9700 USDT 357.7900 USDT 405.0900 USDT 400.0800 USDT
2021-03-28 365.5590 USDT 1,937.3529 COMP 363.9600 USDT 355.4200 USDT 372.1500 USDT 361.5400 USDT
2021-03-27 364.1379 USDT 2,196.1951 COMP 369.2300 USDT 350.9200 USDT 373.1500 USDT 363.4300 USDT
2021-03-26 372.5507 USDT 1,655.9516 COMP 361.3500 USDT 361.3500 USDT 378.4700 USDT 368.1200 USDT
2021-03-25 346.0040 USDT 1,627.4072 COMP 345.0800 USDT 330.8800 USDT 362.8200 USDT 354.5800 USDT
2021-03-24 367.5606 USDT 2,276.5193 COMP 359.3300 USDT 333.5600 USDT 386.6100 USDT 345.7700 USDT
2021-03-23 380.4990 USDT 3,168.1875 COMP 379.4000 USDT 359.8500 USDT 394.4800 USDT 362.1100 USDT
2021-03-22 399.8068 USDT 3,766.5486 COMP 403.7700 USDT 368.9500 USDT 423.4300 USDT 378.6700 USDT
2021-03-21 415.4857 USDT 2,198.7386 COMP 412.0400 USDT 404.2500 USDT 428.2900 USDT 406.5900 USDT
2021-03-20 431.3195 USDT 941.5438 COMP 442.8900 USDT 421.4200 USDT 446.0000 USDT 421.9200 USDT
2021-03-19 434.0187 USDT 1,596.7441 COMP 430.0400 USDT 420.8600 USDT 442.5500 USDT 442.2900 USDT
2021-03-18 439.1284 USDT 1,336.1812 COMP 436.0600 USDT 429.4900 USDT 451.0000 USDT 433.7200 USDT
2021-03-17 427.3932 USDT 999.9582 COMP 432.1400 USDT 419.4800 USDT 462.5000 USDT 437.5900 USDT
2021-03-16 432.8632 USDT 1,580.5738 COMP 431.6200 USDT 416.0000 USDT 442.1900 USDT 431.1700 USDT
2021-03-15 435.9627 USDT 1,896.9588 COMP 437.9000 USDT 419.5000 USDT 451.4000 USDT 429.9600 USDT
2021-03-14 450.2338 USDT 1,301.3660 COMP 466.0500 USDT 435.7000 USDT 470.4200 USDT 438.2000 USDT
2021-03-13 440.6707 USDT 3,503.6804 COMP 433.6600 USDT 413.0100 USDT 469.1200 USDT 465.3700 USDT
2021-03-12 451.9641 USDT 1,542.2102 COMP 466.4600 USDT 427.9200 USDT 467.6400 USDT 438.1300 USDT
2021-03-11 470.4251 USDT 2,057.3457 COMP 460.1200 USDT 450.9700 USDT 477.3400 USDT 472.2200 USDT
2021-03-10 477.7623 USDT 1,932.7610 COMP 501.7300 USDT 450.5900 USDT 505.0000 USDT 464.5400 USDT
2021-03-09 485.4087 USDT 1,970.2737 COMP 478.4900 USDT 470.7500 USDT 496.0600 USDT 487.5100 USDT
2021-03-08 470.6210 USDT 1,384.2331 COMP 490.9400 USDT 462.3100 USDT 491.1600 USDT 469.3300 USDT
2021-03-07 484.1661 USDT 947.6864 COMP 491.2800 USDT 469.9400 USDT 495.2200 USDT 480.7200 USDT
2021-03-06 486.8720 USDT 1,189.9730 COMP 476.3500 USDT 468.0800 USDT 513.8900 USDT 492.5800 USDT
2021-03-05 455.0835 USDT 560.8088 COMP 469.5200 USDT 444.4100 USDT 477.1400 USDT 476.9100 USDT
2021-03-04 479.0644 USDT 987.9489 COMP 491.4800 USDT 456.6700 USDT 503.3600 USDT 464.7200 USDT
2021-03-03 505.9546 USDT 987.1561 COMP 499.5500 USDT 491.1900 USDT 519.6400 USDT 504.1900 USDT