Identifier on Kucoin: COMP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-24 |
51.7248 USDT |
4,848.0286 COMP |
53.4600 USDT |
49.8300 USDT |
54.0800 USDT |
50.4300 USDT |
| 2023-02-23 |
53.8970 USDT |
2,459.9006 COMP |
54.2500 USDT |
52.3800 USDT |
55.3000 USDT |
53.1600 USDT |
| 2023-02-22 |
53.7708 USDT |
6,001.1938 COMP |
57.6600 USDT |
52.0000 USDT |
57.6600 USDT |
53.3700 USDT |
| 2023-02-21 |
57.3693 USDT |
5,714.7217 COMP |
58.1100 USDT |
54.4800 USDT |
61.0700 USDT |
56.1200 USDT |
| 2023-02-20 |
56.9414 USDT |
4,507.2180 COMP |
56.8100 USDT |
54.6200 USDT |
58.1300 USDT |
57.2100 USDT |
| 2023-02-19 |
59.2047 USDT |
15,958.7078 COMP |
54.6900 USDT |
52.8300 USDT |
63.7000 USDT |
57.2600 USDT |
| 2023-02-18 |
54.2245 USDT |
5,238.2792 COMP |
52.1700 USDT |
52.0700 USDT |
56.0000 USDT |
54.3400 USDT |
| 2023-02-17 |
51.3182 USDT |
11,096.5533 COMP |
48.6900 USDT |
48.3900 USDT |
52.8800 USDT |
52.0700 USDT |
| 2023-02-16 |
51.8264 USDT |
9,964.9437 COMP |
51.9500 USDT |
48.7800 USDT |
53.4800 USDT |
48.9600 USDT |
| 2023-02-15 |
49.9960 USDT |
2,113.5552 COMP |
49.1800 USDT |
48.5700 USDT |
51.2100 USDT |
51.0600 USDT |
| 2023-02-14 |
48.3809 USDT |
2,662.6695 COMP |
48.7600 USDT |
46.1500 USDT |
52.2300 USDT |
49.0600 USDT |
| 2023-02-13 |
48.2651 USDT |
4,610.8253 COMP |
48.5800 USDT |
46.5600 USDT |
49.9700 USDT |
47.7100 USDT |
| 2023-02-12 |
49.8717 USDT |
2,535.2595 COMP |
50.1000 USDT |
48.5000 USDT |
50.5400 USDT |
50.1500 USDT |
| 2023-02-11 |
50.1289 USDT |
1,144.5168 COMP |
49.7800 USDT |
49.4300 USDT |
50.7300 USDT |
49.7700 USDT |
| 2023-02-10 |
49.4027 USDT |
2,111.1621 COMP |
49.1400 USDT |
48.1600 USDT |
50.6100 USDT |
50.2500 USDT |
| 2023-02-09 |
52.5794 USDT |
6,188.9477 COMP |
56.0900 USDT |
49.5500 USDT |
56.6500 USDT |
49.9900 USDT |
| 2023-02-08 |
56.7566 USDT |
6,683.6219 COMP |
57.3100 USDT |
53.8200 USDT |
58.3300 USDT |
55.9500 USDT |
| 2023-02-07 |
55.3412 USDT |
11,128.3741 COMP |
51.3500 USDT |
51.2300 USDT |
58.3400 USDT |
57.0100 USDT |
| 2023-02-06 |
52.7020 USDT |
2,590.3958 COMP |
52.1600 USDT |
51.2600 USDT |
53.4200 USDT |
53.2800 USDT |
| 2023-02-05 |
52.0887 USDT |
3,574.8165 COMP |
53.6800 USDT |
50.2700 USDT |
54.2000 USDT |
51.5400 USDT |
| 2023-02-04 |
54.3924 USDT |
4,636.1419 COMP |
54.4900 USDT |
53.0200 USDT |
54.8700 USDT |
54.2000 USDT |
| 2023-02-03 |
54.0236 USDT |
8,388.8812 COMP |
52.6800 USDT |
52.2000 USDT |
55.2500 USDT |
54.4000 USDT |
| 2023-02-02 |
55.8905 USDT |
4,232.5500 COMP |
55.5900 USDT |
54.4700 USDT |
58.3200 USDT |
54.6200 USDT |
| 2023-02-01 |
53.4237 USDT |
3,838.7518 COMP |
51.9900 USDT |
49.3900 USDT |
55.8200 USDT |
55.3000 USDT |
| 2023-01-31 |
52.7118 USDT |
2,626.4304 COMP |
51.7100 USDT |
51.1500 USDT |
53.3900 USDT |
52.9600 USDT |
| 2023-01-30 |
52.5915 USDT |
5,432.0926 COMP |
56.1200 USDT |
50.0400 USDT |
57.1100 USDT |
51.5000 USDT |
| 2023-01-29 |
56.4431 USDT |
2,647.9368 COMP |
55.6900 USDT |
54.9900 USDT |
57.3200 USDT |
56.6000 USDT |
| 2023-01-28 |
56.1208 USDT |
6,680.5416 COMP |
57.7800 USDT |
54.6200 USDT |
58.0900 USDT |
55.4300 USDT |
| 2023-01-27 |
56.5498 USDT |
9,557.5422 COMP |
55.1500 USDT |
52.0400 USDT |
61.8200 USDT |
59.4800 USDT |
| 2023-01-26 |
52.5407 USDT |
4,565.3821 COMP |
51.1800 USDT |
50.4700 USDT |
54.2000 USDT |
53.2300 USDT |
| 2023-01-25 |
49.1784 USDT |
3,329.7585 COMP |
48.2500 USDT |
47.2800 USDT |
51.2000 USDT |
51.2000 USDT |
| 2023-01-24 |
51.3202 USDT |
3,500.7694 COMP |
52.0200 USDT |
49.5000 USDT |
53.6900 USDT |
49.8100 USDT |
| 2023-01-23 |
52.6792 USDT |
1,780.0593 COMP |
51.5500 USDT |
51.1200 USDT |
54.0700 USDT |
52.3100 USDT |
| 2023-01-22 |
51.8592 USDT |
1,427.4708 COMP |
51.0400 USDT |
49.4400 USDT |
53.7300 USDT |
51.4400 USDT |
| 2023-01-21 |
52.4536 USDT |
3,886.4433 COMP |
51.3000 USDT |
50.1000 USDT |
53.9400 USDT |
51.4100 USDT |
| 2023-01-20 |
48.7272 USDT |
3,738.4225 COMP |
48.2800 USDT |
47.1800 USDT |
51.8200 USDT |
51.0000 USDT |
| 2023-01-19 |
47.4293 USDT |
2,648.7015 COMP |
49.5100 USDT |
46.1400 USDT |
49.5200 USDT |
48.4000 USDT |
| 2023-01-18 |
50.4709 USDT |
6,300.5233 COMP |
51.5500 USDT |
46.7200 USDT |
53.2700 USDT |
50.0100 USDT |
| 2023-01-17 |
52.5689 USDT |
5,170.0198 COMP |
51.4100 USDT |
50.4700 USDT |
54.6100 USDT |
52.8000 USDT |
| 2023-01-16 |
52.7759 USDT |
9,475.4969 COMP |
52.1500 USDT |
50.0400 USDT |
56.3900 USDT |
52.1100 USDT |
| 2023-01-15 |
51.2917 USDT |
5,545.1756 COMP |
52.4100 USDT |
49.3400 USDT |
53.6300 USDT |
52.4400 USDT |
| 2023-01-14 |
51.2955 USDT |
30,692.6175 COMP |
39.4300 USDT |
39.4300 USDT |
55.7600 USDT |
52.4100 USDT |
| 2023-01-13 |
38.1035 USDT |
4,677.5929 COMP |
37.7500 USDT |
37.1300 USDT |
38.6400 USDT |
38.5600 USDT |
| 2023-01-12 |
36.7473 USDT |
8,628.0591 COMP |
36.1800 USDT |
35.6000 USDT |
37.8500 USDT |
37.5900 USDT |
| 2023-01-11 |
35.2110 USDT |
1,410.2520 COMP |
36.1600 USDT |
34.4400 USDT |
36.3900 USDT |
34.6000 USDT |
| 2023-01-10 |
35.7359 USDT |
1,896.6000 COMP |
35.4100 USDT |
34.7600 USDT |
36.5400 USDT |
35.8900 USDT |
| 2023-01-09 |
35.8665 USDT |
3,296.6359 COMP |
34.8700 USDT |
34.8600 USDT |
37.0600 USDT |
35.4200 USDT |
| 2023-01-08 |
34.3288 USDT |
2,211.2792 COMP |
34.2100 USDT |
32.9000 USDT |
34.9900 USDT |
34.4700 USDT |
| 2023-01-07 |
34.1036 USDT |
853.8937 COMP |
33.6000 USDT |
33.5100 USDT |
34.2600 USDT |
34.1300 USDT |
| 2023-01-06 |
32.9691 USDT |
1,067.6370 COMP |
33.1500 USDT |
32.4200 USDT |
33.7400 USDT |
33.5100 USDT |