Identifier on Kucoin: COMP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-09 |
56.0123 USDT |
3,637.6560 COMP |
56.1300 USDT |
55.3300 USDT |
56.8500 USDT |
55.4500 USDT |
| 2023-08-08 |
55.2821 USDT |
2,364.9415 COMP |
54.3800 USDT |
53.6200 USDT |
56.4700 USDT |
56.0500 USDT |
| 2023-08-07 |
55.6564 USDT |
8,598.5844 COMP |
56.7700 USDT |
53.0000 USDT |
58.5000 USDT |
54.5200 USDT |
| 2023-08-06 |
57.9394 USDT |
3,472.1148 COMP |
57.5400 USDT |
56.5400 USDT |
59.8000 USDT |
56.8200 USDT |
| 2023-08-05 |
57.3774 USDT |
3,286.9712 COMP |
57.9600 USDT |
54.6100 USDT |
58.6000 USDT |
57.7100 USDT |
| 2023-08-04 |
57.7972 USDT |
7,461.3786 COMP |
59.9500 USDT |
56.2300 USDT |
61.3900 USDT |
57.8700 USDT |
| 2023-08-03 |
59.9414 USDT |
10,171.1612 COMP |
61.4800 USDT |
58.6700 USDT |
62.1400 USDT |
59.6600 USDT |
| 2023-08-02 |
64.2003 USDT |
15,535.7481 COMP |
65.7400 USDT |
59.6700 USDT |
67.9900 USDT |
63.0900 USDT |
| 2023-08-01 |
63.5026 USDT |
22,372.7389 COMP |
66.3200 USDT |
60.8100 USDT |
66.4100 USDT |
64.0400 USDT |
| 2023-07-31 |
72.5011 USDT |
23,345.6177 COMP |
70.7700 USDT |
66.1400 USDT |
79.6800 USDT |
68.8600 USDT |
| 2023-07-30 |
72.7513 USDT |
3,676.8233 COMP |
72.2700 USDT |
71.1400 USDT |
74.2000 USDT |
71.2600 USDT |
| 2023-07-29 |
73.1751 USDT |
2,892.3103 COMP |
72.5000 USDT |
71.5700 USDT |
74.8800 USDT |
72.1600 USDT |
| 2023-07-28 |
70.3169 USDT |
3,466.9526 COMP |
70.0600 USDT |
69.2600 USDT |
71.7700 USDT |
70.4000 USDT |
| 2023-07-27 |
71.5415 USDT |
6,432.2184 COMP |
70.7400 USDT |
69.6200 USDT |
74.2600 USDT |
70.3600 USDT |
| 2023-07-26 |
68.7691 USDT |
26,187.6543 COMP |
62.2400 USDT |
62.2400 USDT |
73.3300 USDT |
70.5900 USDT |
| 2023-07-25 |
61.1275 USDT |
13,049.1330 COMP |
63.4100 USDT |
58.4300 USDT |
63.8200 USDT |
62.3900 USDT |
| 2023-07-24 |
66.0978 USDT |
30,891.6679 COMP |
70.0400 USDT |
59.7000 USDT |
70.2300 USDT |
63.4900 USDT |
| 2023-07-23 |
71.3914 USDT |
3,518.6660 COMP |
70.1900 USDT |
69.7400 USDT |
72.9100 USDT |
71.7500 USDT |
| 2023-07-22 |
71.0890 USDT |
2,927.3349 COMP |
71.0800 USDT |
70.0800 USDT |
71.9000 USDT |
71.0100 USDT |
| 2023-07-21 |
73.1597 USDT |
10,221.6114 COMP |
73.2300 USDT |
71.0800 USDT |
76.7400 USDT |
71.7100 USDT |
| 2023-07-20 |
72.1853 USDT |
14,040.2003 COMP |
69.3400 USDT |
68.8000 USDT |
74.9900 USDT |
73.0900 USDT |
| 2023-07-19 |
70.9920 USDT |
11,257.8826 COMP |
71.0800 USDT |
69.0400 USDT |
73.9000 USDT |
69.5800 USDT |
| 2023-07-18 |
72.2527 USDT |
9,847.3750 COMP |
75.7400 USDT |
68.9600 USDT |
76.7000 USDT |
70.3600 USDT |
| 2023-07-17 |
75.1932 USDT |
17,824.4187 COMP |
77.4200 USDT |
71.0100 USDT |
78.8500 USDT |
75.9100 USDT |
| 2023-07-16 |
79.2936 USDT |
31,185.3342 COMP |
76.1200 USDT |
74.4100 USDT |
85.7600 USDT |
76.5400 USDT |
| 2023-07-15 |
73.8554 USDT |
23,583.9413 COMP |
66.6900 USDT |
65.1400 USDT |
77.7700 USDT |
75.4000 USDT |
| 2023-07-14 |
69.4677 USDT |
16,616.4546 COMP |
69.3600 USDT |
66.6800 USDT |
72.4200 USDT |
68.7200 USDT |
| 2023-07-13 |
70.4008 USDT |
21,576.3249 COMP |
70.9300 USDT |
68.4100 USDT |
72.8000 USDT |
70.1600 USDT |
| 2023-07-12 |
66.4782 USDT |
11,187.3279 COMP |
66.2400 USDT |
64.6100 USDT |
68.9100 USDT |
65.5800 USDT |
| 2023-07-11 |
64.5847 USDT |
15,449.3956 COMP |
59.5000 USDT |
58.6600 USDT |
68.2000 USDT |
65.7600 USDT |
| 2023-07-10 |
59.5084 USDT |
24,001.3464 COMP |
60.4200 USDT |
56.2400 USDT |
62.6200 USDT |
59.4800 USDT |
| 2023-07-09 |
58.7462 USDT |
16,463.4813 COMP |
53.9700 USDT |
51.8200 USDT |
63.1200 USDT |
60.0800 USDT |
| 2023-07-08 |
53.9467 USDT |
8,053.4440 COMP |
55.6500 USDT |
52.5900 USDT |
57.4200 USDT |
53.5400 USDT |
| 2023-07-07 |
56.9063 USDT |
15,299.4346 COMP |
56.4700 USDT |
54.1000 USDT |
60.2300 USDT |
55.6600 USDT |
| 2023-07-06 |
60.5064 USDT |
12,898.2605 COMP |
59.3800 USDT |
56.3500 USDT |
63.8600 USDT |
57.8400 USDT |
| 2023-07-05 |
58.4161 USDT |
23,720.3930 COMP |
62.6000 USDT |
54.9200 USDT |
65.8500 USDT |
59.7500 USDT |
| 2023-07-04 |
65.8368 USDT |
18,816.3561 COMP |
63.5300 USDT |
60.7100 USDT |
71.0000 USDT |
62.8700 USDT |
| 2023-07-03 |
64.9659 USDT |
14,060.5765 COMP |
68.4200 USDT |
60.8700 USDT |
69.8300 USDT |
63.8600 USDT |
| 2023-07-02 |
60.3028 USDT |
21,990.9249 COMP |
52.4900 USDT |
51.0500 USDT |
66.0000 USDT |
63.3700 USDT |
| 2023-07-01 |
53.5256 USDT |
5,926.0580 COMP |
56.0000 USDT |
51.5400 USDT |
56.0000 USDT |
52.3700 USDT |
| 2023-06-30 |
55.5004 USDT |
19,964.9783 COMP |
50.1500 USDT |
47.8200 USDT |
60.0000 USDT |
55.8700 USDT |
| 2023-06-29 |
48.5340 USDT |
19,341.2254 COMP |
40.2500 USDT |
38.7000 USDT |
55.0000 USDT |
51.2200 USDT |
| 2023-06-28 |
42.1750 USDT |
8,631.9386 COMP |
42.1500 USDT |
38.7800 USDT |
47.0500 USDT |
39.5500 USDT |
| 2023-06-27 |
40.8438 USDT |
13,365.9918 COMP |
35.7500 USDT |
35.7500 USDT |
46.1300 USDT |
42.3400 USDT |
| 2023-06-26 |
36.7792 USDT |
3,073.7053 COMP |
37.7400 USDT |
35.3600 USDT |
38.6900 USDT |
35.4200 USDT |
| 2023-06-25 |
39.8788 USDT |
27,623.6413 COMP |
30.5300 USDT |
30.4900 USDT |
43.6200 USDT |
38.4400 USDT |
| 2023-06-24 |
30.4997 USDT |
3,070.6926 COMP |
30.5500 USDT |
29.8500 USDT |
31.1300 USDT |
30.5400 USDT |
| 2023-06-23 |
30.5434 USDT |
3,695.2909 COMP |
29.6400 USDT |
29.5000 USDT |
33.5600 USDT |
30.4200 USDT |
| 2023-06-22 |
30.0460 USDT |
623.3234 COMP |
29.8500 USDT |
29.2400 USDT |
30.8700 USDT |
29.7300 USDT |
| 2023-06-21 |
29.3322 USDT |
6,055.4244 COMP |
28.7500 USDT |
28.7500 USDT |
29.9500 USDT |
29.8200 USDT |