Identifier on Kucoin: COMP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-19 |
50.2694 USDT |
274.3059 COMP |
50.3800 USDT |
50.0000 USDT |
50.8800 USDT |
50.1600 USDT |
| 2025-06-18 |
50.5413 USDT |
2,244.8476 COMP |
50.5900 USDT |
49.8000 USDT |
51.6000 USDT |
50.3300 USDT |
| 2025-06-17 |
54.8778 USDT |
4,048.0762 COMP |
54.4800 USDT |
53.8500 USDT |
56.1100 USDT |
54.5800 USDT |
| 2025-06-16 |
55.5108 USDT |
3,862.6568 COMP |
52.5700 USDT |
51.7700 USDT |
57.2100 USDT |
56.4100 USDT |
| 2025-06-15 |
52.7837 USDT |
699.2500 COMP |
52.5800 USDT |
51.7400 USDT |
53.6700 USDT |
52.5600 USDT |
| 2025-06-14 |
53.4073 USDT |
2,479.9142 COMP |
56.1700 USDT |
51.9800 USDT |
56.4200 USDT |
52.6100 USDT |
| 2025-06-13 |
52.2198 USDT |
19,396.2556 COMP |
54.3600 USDT |
50.2000 USDT |
54.3700 USDT |
52.5600 USDT |
| 2025-06-12 |
57.3725 USDT |
8,009.0957 COMP |
59.7900 USDT |
54.7300 USDT |
60.8600 USDT |
54.7300 USDT |
| 2025-06-11 |
60.2106 USDT |
9,349.0529 COMP |
60.7600 USDT |
58.5700 USDT |
62.6000 USDT |
58.9000 USDT |
| 2025-06-10 |
53.6723 USDT |
7,089.5663 COMP |
51.0400 USDT |
50.0000 USDT |
57.6000 USDT |
51.9600 USDT |
| 2025-06-09 |
46.3080 USDT |
3,728.1163 COMP |
45.8800 USDT |
44.9400 USDT |
47.3600 USDT |
47.1500 USDT |
| 2025-06-08 |
45.9415 USDT |
5,068.4844 COMP |
45.6800 USDT |
44.2100 USDT |
47.8600 USDT |
46.4200 USDT |
| 2025-06-07 |
44.9732 USDT |
3,090.9822 COMP |
44.4700 USDT |
43.6900 USDT |
46.5400 USDT |
45.4800 USDT |
| 2025-06-06 |
47.2276 USDT |
18,260.9718 COMP |
42.1900 USDT |
42.1300 USDT |
51.7000 USDT |
44.5400 USDT |
| 2025-06-05 |
43.7294 USDT |
1,593.9922 COMP |
44.8700 USDT |
43.1900 USDT |
45.0000 USDT |
43.5400 USDT |
| 2025-06-04 |
48.2854 USDT |
9,881.1980 COMP |
44.4000 USDT |
43.9400 USDT |
51.0400 USDT |
44.7500 USDT |
| 2025-06-03 |
45.3662 USDT |
9,109.3504 COMP |
41.6100 USDT |
41.2600 USDT |
47.3000 USDT |
44.6200 USDT |
| 2025-06-02 |
40.2509 USDT |
411.0451 COMP |
40.5700 USDT |
39.7000 USDT |
41.0200 USDT |
40.8000 USDT |
| 2025-06-01 |
40.5895 USDT |
3,601.7566 COMP |
40.5800 USDT |
39.8000 USDT |
41.2000 USDT |
40.8400 USDT |
| 2025-05-31 |
39.7533 USDT |
2,888.2971 COMP |
40.0000 USDT |
39.1200 USDT |
41.5000 USDT |
40.4600 USDT |
| 2025-05-30 |
41.2159 USDT |
7,176.7111 COMP |
43.3000 USDT |
39.8600 USDT |
43.7200 USDT |
40.9400 USDT |
| 2025-05-29 |
42.8019 USDT |
6,936.0542 COMP |
42.7800 USDT |
42.1000 USDT |
43.9300 USDT |
43.3100 USDT |
| 2025-05-28 |
42.5038 USDT |
416.2916 COMP |
42.2800 USDT |
41.6100 USDT |
43.3700 USDT |
41.7000 USDT |
| 2025-05-27 |
42.9055 USDT |
663.5497 COMP |
42.1400 USDT |
41.4600 USDT |
43.3100 USDT |
42.3100 USDT |
| 2025-05-26 |
42.7363 USDT |
214.0283 COMP |
42.3100 USDT |
41.9400 USDT |
43.0600 USDT |
41.9400 USDT |
| 2025-05-25 |
41.6592 USDT |
130.1252 COMP |
42.0800 USDT |
40.7100 USDT |
42.3100 USDT |
41.1900 USDT |
| 2025-05-24 |
42.7100 USDT |
231.1758 COMP |
42.4400 USDT |
42.0800 USDT |
43.1800 USDT |
42.8700 USDT |
| 2025-05-23 |
44.2417 USDT |
5,172.2567 COMP |
44.9100 USDT |
42.0700 USDT |
46.0000 USDT |
43.5400 USDT |
| 2025-05-22 |
44.6986 USDT |
871.0362 COMP |
44.1800 USDT |
43.7700 USDT |
45.2700 USDT |
45.0100 USDT |
| 2025-05-21 |
43.2854 USDT |
3,977.2144 COMP |
42.9600 USDT |
42.4000 USDT |
44.7400 USDT |
43.1900 USDT |
| 2025-05-20 |
42.5838 USDT |
3,394.0782 COMP |
43.0500 USDT |
41.9600 USDT |
44.1500 USDT |
42.7300 USDT |
| 2025-05-19 |
41.9778 USDT |
6,258.1851 COMP |
45.2500 USDT |
41.2800 USDT |
45.4500 USDT |
42.6300 USDT |
| 2025-05-18 |
44.5965 USDT |
1,386.5392 COMP |
42.9300 USDT |
42.8500 USDT |
45.7100 USDT |
45.6100 USDT |
| 2025-05-17 |
43.4547 USDT |
8,859.7200 COMP |
45.8600 USDT |
42.8400 USDT |
45.9500 USDT |
43.4000 USDT |
| 2025-05-16 |
46.4113 USDT |
1,522.2450 COMP |
44.1400 USDT |
44.1400 USDT |
47.6500 USDT |
46.6700 USDT |
| 2025-05-15 |
44.8121 USDT |
4,492.5622 COMP |
46.0400 USDT |
43.5600 USDT |
46.5200 USDT |
45.8700 USDT |
| 2025-05-14 |
47.4307 USDT |
385.4111 COMP |
48.5300 USDT |
45.8400 USDT |
48.9900 USDT |
46.1300 USDT |
| 2025-05-13 |
45.6651 USDT |
381.4573 COMP |
46.6900 USDT |
44.7400 USDT |
47.2600 USDT |
47.2200 USDT |
| 2025-05-12 |
46.7436 USDT |
3,858.9422 COMP |
48.1500 USDT |
44.6800 USDT |
49.8400 USDT |
47.0200 USDT |
| 2025-05-11 |
48.2014 USDT |
2,050.1682 COMP |
48.9300 USDT |
46.3000 USDT |
49.5500 USDT |
46.7100 USDT |
| 2025-05-10 |
45.9978 USDT |
3,546.5573 COMP |
45.5200 USDT |
44.9400 USDT |
46.7500 USDT |
46.2300 USDT |
| 2025-05-09 |
44.7443 USDT |
875.6159 COMP |
43.7700 USDT |
43.4800 USDT |
46.1800 USDT |
44.9600 USDT |
| 2025-05-08 |
41.3522 USDT |
3,308.2439 COMP |
39.1000 USDT |
39.1000 USDT |
43.9600 USDT |
43.6700 USDT |
| 2025-05-07 |
38.9678 USDT |
1,021.9499 COMP |
38.4500 USDT |
37.9300 USDT |
39.1700 USDT |
39.1700 USDT |
| 2025-05-06 |
38.3603 USDT |
244.9774 COMP |
39.1000 USDT |
37.0600 USDT |
39.1000 USDT |
37.0600 USDT |
| 2025-05-05 |
39.9474 USDT |
583.6903 COMP |
39.6900 USDT |
38.9500 USDT |
40.5400 USDT |
39.7500 USDT |
| 2025-05-04 |
39.7650 USDT |
252.8290 COMP |
40.0300 USDT |
39.4300 USDT |
40.2600 USDT |
39.9200 USDT |
| 2025-05-03 |
40.5980 USDT |
271.8544 COMP |
41.6400 USDT |
39.4500 USDT |
41.7200 USDT |
40.4800 USDT |
| 2025-05-02 |
41.1897 USDT |
2,163.2639 COMP |
40.4000 USDT |
39.9500 USDT |
44.6100 USDT |
41.2900 USDT |
| 2025-05-01 |
40.7814 USDT |
1,930.3384 COMP |
40.5900 USDT |
40.1900 USDT |
43.9200 USDT |
40.5900 USDT |