Identifier on Kucoin: COMP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-24 |
49.4935 USDT |
13,499.6872 COMP |
50.2500 USDT |
48.5500 USDT |
50.9700 USDT |
49.0000 USDT |
| 2024-07-23 |
50.0154 USDT |
4,711.0288 COMP |
50.5400 USDT |
49.2000 USDT |
51.6400 USDT |
49.8500 USDT |
| 2024-07-22 |
51.0945 USDT |
1,669.3183 COMP |
52.6800 USDT |
50.3900 USDT |
53.1300 USDT |
51.4900 USDT |
| 2024-07-21 |
50.7209 USDT |
4,574.7827 COMP |
51.9100 USDT |
49.9700 USDT |
52.4000 USDT |
52.1400 USDT |
| 2024-07-20 |
51.4182 USDT |
1,783.3694 COMP |
52.3200 USDT |
51.0000 USDT |
52.4700 USDT |
51.9500 USDT |
| 2024-07-19 |
52.2615 USDT |
3,414.0442 COMP |
52.4700 USDT |
50.7300 USDT |
52.9200 USDT |
52.0700 USDT |
| 2024-07-18 |
52.0049 USDT |
732.0646 COMP |
51.1500 USDT |
50.4700 USDT |
53.1000 USDT |
51.7300 USDT |
| 2024-07-17 |
51.6354 USDT |
1,183.8241 COMP |
51.8800 USDT |
50.8500 USDT |
53.0900 USDT |
51.1100 USDT |
| 2024-07-16 |
50.5464 USDT |
5,692.5019 COMP |
52.1700 USDT |
49.5000 USDT |
52.4000 USDT |
51.4600 USDT |
| 2024-07-15 |
51.2114 USDT |
1,039.3814 COMP |
50.5900 USDT |
50.2300 USDT |
52.0100 USDT |
50.8800 USDT |
| 2024-07-14 |
48.1292 USDT |
3,352.2156 COMP |
47.5800 USDT |
47.2800 USDT |
49.4400 USDT |
49.0900 USDT |
| 2024-07-13 |
47.3298 USDT |
940.4789 COMP |
48.0000 USDT |
47.1500 USDT |
48.1100 USDT |
47.3200 USDT |
| 2024-07-12 |
46.7619 USDT |
3,342.5783 COMP |
46.7500 USDT |
45.8400 USDT |
47.8500 USDT |
47.5800 USDT |
| 2024-07-11 |
47.2774 USDT |
8,535.4885 COMP |
48.0000 USDT |
46.5500 USDT |
49.0700 USDT |
46.5500 USDT |
| 2024-07-10 |
47.6675 USDT |
1,166.5217 COMP |
47.7900 USDT |
47.1100 USDT |
48.8200 USDT |
47.9800 USDT |
| 2024-07-09 |
47.6218 USDT |
761.3072 COMP |
47.7100 USDT |
47.0200 USDT |
49.0900 USDT |
48.2800 USDT |
| 2024-07-08 |
46.4907 USDT |
10,825.3345 COMP |
45.1400 USDT |
43.7600 USDT |
49.6100 USDT |
48.0400 USDT |
| 2024-07-07 |
45.8618 USDT |
6,632.8576 COMP |
47.1500 USDT |
45.1500 USDT |
47.3100 USDT |
45.1500 USDT |
| 2024-07-06 |
46.6123 USDT |
1,688.3553 COMP |
46.7800 USDT |
45.6900 USDT |
47.8600 USDT |
47.3700 USDT |
| 2024-07-05 |
43.0202 USDT |
32,513.4455 COMP |
44.7100 USDT |
40.1800 USDT |
47.6100 USDT |
47.4800 USDT |
| 2024-07-04 |
46.1941 USDT |
13,368.8151 COMP |
47.7800 USDT |
45.1200 USDT |
48.3300 USDT |
45.7200 USDT |
| 2024-07-03 |
48.1224 USDT |
7,667.4342 COMP |
49.3200 USDT |
47.2900 USDT |
49.4100 USDT |
47.4000 USDT |
| 2024-07-02 |
49.0918 USDT |
3,122.5803 COMP |
49.4000 USDT |
48.6500 USDT |
50.5500 USDT |
49.4000 USDT |
| 2024-07-01 |
49.7029 USDT |
3,177.7890 COMP |
49.8100 USDT |
48.8200 USDT |
50.9400 USDT |
49.9300 USDT |
| 2024-06-30 |
48.6987 USDT |
3,096.7855 COMP |
48.3200 USDT |
47.9700 USDT |
49.5800 USDT |
49.2000 USDT |
| 2024-06-29 |
49.4589 USDT |
1,722.5565 COMP |
49.7800 USDT |
48.5500 USDT |
50.7200 USDT |
48.6200 USDT |
| 2024-06-28 |
50.0810 USDT |
2,098.4436 COMP |
50.2100 USDT |
49.6700 USDT |
51.2900 USDT |
50.4900 USDT |
| 2024-06-27 |
49.2165 USDT |
856.3404 COMP |
49.0900 USDT |
48.6700 USDT |
50.7800 USDT |
50.1600 USDT |
| 2024-06-26 |
48.5883 USDT |
11,216.1471 COMP |
48.6900 USDT |
48.0400 USDT |
50.4400 USDT |
49.4200 USDT |
| 2024-06-25 |
49.5029 USDT |
2,923.9790 COMP |
47.9700 USDT |
47.9300 USDT |
50.1700 USDT |
48.8600 USDT |
| 2024-06-24 |
47.4212 USDT |
5,322.8309 COMP |
47.8800 USDT |
45.0000 USDT |
48.6500 USDT |
48.3000 USDT |
| 2024-06-23 |
48.3502 USDT |
1,613.6779 COMP |
48.9100 USDT |
47.6000 USDT |
49.5500 USDT |
48.4400 USDT |
| 2024-06-22 |
48.5255 USDT |
2,585.9708 COMP |
48.9800 USDT |
48.1500 USDT |
49.2600 USDT |
48.9200 USDT |
| 2024-06-21 |
49.0028 USDT |
374.0965 COMP |
48.7400 USDT |
48.2500 USDT |
50.0100 USDT |
49.0000 USDT |
| 2024-06-20 |
49.5389 USDT |
2,063.3678 COMP |
50.2700 USDT |
48.5600 USDT |
51.0000 USDT |
49.0000 USDT |
| 2024-06-19 |
50.4036 USDT |
2,707.1501 COMP |
47.9300 USDT |
47.5000 USDT |
51.1500 USDT |
50.6600 USDT |
| 2024-06-18 |
46.9295 USDT |
29,309.9916 COMP |
50.8100 USDT |
44.7800 USDT |
51.3300 USDT |
47.6700 USDT |
| 2024-06-17 |
51.5142 USDT |
4,743.6563 COMP |
53.8500 USDT |
49.5100 USDT |
54.2500 USDT |
51.7000 USDT |
| 2024-06-16 |
53.3229 USDT |
754.7551 COMP |
53.6300 USDT |
52.9000 USDT |
54.2500 USDT |
53.9800 USDT |
| 2024-06-15 |
53.4962 USDT |
1,182.9670 COMP |
52.0400 USDT |
52.0300 USDT |
54.0200 USDT |
53.4300 USDT |
| 2024-06-14 |
50.9904 USDT |
11,972.9040 COMP |
51.9500 USDT |
49.3300 USDT |
52.8000 USDT |
50.5000 USDT |
| 2024-06-13 |
52.3858 USDT |
10,661.4122 COMP |
53.8800 USDT |
51.3800 USDT |
54.0100 USDT |
51.5100 USDT |
| 2024-06-12 |
52.9627 USDT |
2,869.2174 COMP |
52.1100 USDT |
51.2200 USDT |
55.4600 USDT |
53.9000 USDT |
| 2024-06-11 |
51.9185 USDT |
21,843.4999 COMP |
53.4800 USDT |
50.0600 USDT |
53.6900 USDT |
52.1100 USDT |
| 2024-06-10 |
53.8805 USDT |
9,101.5365 COMP |
54.5100 USDT |
53.0700 USDT |
54.6800 USDT |
53.5400 USDT |
| 2024-06-09 |
54.0612 USDT |
2,917.3414 COMP |
53.6100 USDT |
53.1700 USDT |
54.7100 USDT |
54.5000 USDT |
| 2024-06-08 |
53.6985 USDT |
8,915.9832 COMP |
55.6700 USDT |
52.5900 USDT |
56.0000 USDT |
53.6300 USDT |
| 2024-06-07 |
54.6059 USDT |
2,611.8100 COMP |
59.6500 USDT |
50.4600 USDT |
60.8000 USDT |
55.4200 USDT |
| 2024-06-06 |
60.5404 USDT |
234.7394 COMP |
61.4000 USDT |
59.6500 USDT |
61.4500 USDT |
59.9300 USDT |
| 2024-06-05 |
60.1509 USDT |
477.1958 COMP |
59.9600 USDT |
59.3200 USDT |
60.9000 USDT |
60.7500 USDT |