Identifier on Kucoin: COMP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-20 |
28.5636 USDT |
543.8636 COMP |
28.3800 USDT |
27.5500 USDT |
28.9700 USDT |
28.6700 USDT |
| 2023-06-19 |
28.1014 USDT |
750.7478 COMP |
27.9500 USDT |
27.7100 USDT |
28.5800 USDT |
28.4600 USDT |
| 2023-06-18 |
28.6890 USDT |
150.7219 COMP |
28.6400 USDT |
28.3300 USDT |
28.8400 USDT |
28.6200 USDT |
| 2023-06-17 |
28.5510 USDT |
427.8536 COMP |
27.7500 USDT |
27.6800 USDT |
28.9100 USDT |
28.7800 USDT |
| 2023-06-16 |
27.2726 USDT |
896.5633 COMP |
26.9600 USDT |
26.6700 USDT |
27.7000 USDT |
27.5300 USDT |
| 2023-06-15 |
26.7893 USDT |
6,576.9061 COMP |
26.4200 USDT |
26.1100 USDT |
27.3300 USDT |
26.9500 USDT |
| 2023-06-14 |
27.1591 USDT |
4,428.0485 COMP |
27.2300 USDT |
26.0900 USDT |
28.1100 USDT |
26.4700 USDT |
| 2023-06-13 |
27.7011 USDT |
4,751.4202 COMP |
28.1800 USDT |
27.0500 USDT |
28.3900 USDT |
27.2200 USDT |
| 2023-06-12 |
27.3106 USDT |
1,836.7213 COMP |
26.2100 USDT |
25.5600 USDT |
28.7900 USDT |
28.2900 USDT |
| 2023-06-11 |
26.2964 USDT |
668.4825 COMP |
26.6100 USDT |
25.7800 USDT |
26.6800 USDT |
26.3900 USDT |
| 2023-06-10 |
26.9257 USDT |
5,794.2970 COMP |
32.2100 USDT |
23.2100 USDT |
32.2100 USDT |
26.6800 USDT |
| 2023-06-09 |
32.2376 USDT |
242.8796 COMP |
32.0200 USDT |
31.6700 USDT |
32.7700 USDT |
32.0800 USDT |
| 2023-06-08 |
32.1120 USDT |
628.2224 COMP |
32.0900 USDT |
31.6200 USDT |
32.5400 USDT |
32.0700 USDT |
| 2023-06-07 |
32.5597 USDT |
1,715.0063 COMP |
33.7500 USDT |
31.5500 USDT |
33.7500 USDT |
31.9100 USDT |
| 2023-06-06 |
33.0758 USDT |
1,902.1530 COMP |
32.6000 USDT |
32.3900 USDT |
34.2200 USDT |
34.1800 USDT |
| 2023-06-05 |
33.1170 USDT |
3,459.2528 COMP |
35.4000 USDT |
31.3600 USDT |
35.5800 USDT |
32.6000 USDT |
| 2023-06-04 |
35.7639 USDT |
386.4986 COMP |
35.5300 USDT |
35.2100 USDT |
35.9100 USDT |
35.8400 USDT |
| 2023-06-03 |
35.5766 USDT |
650.6880 COMP |
35.6600 USDT |
35.3500 USDT |
35.9800 USDT |
35.5200 USDT |
| 2023-06-02 |
36.1534 USDT |
288.9438 COMP |
35.3100 USDT |
34.9800 USDT |
36.4400 USDT |
35.7500 USDT |
| 2023-06-01 |
35.5972 USDT |
208.6058 COMP |
35.7600 USDT |
35.1200 USDT |
35.9800 USDT |
35.4900 USDT |
| 2023-05-31 |
36.0857 USDT |
317.0740 COMP |
36.4700 USDT |
35.4500 USDT |
36.6600 USDT |
35.6100 USDT |
| 2023-05-30 |
36.7341 USDT |
1,297.6596 COMP |
36.8100 USDT |
36.2900 USDT |
37.1300 USDT |
36.5200 USDT |
| 2023-05-29 |
36.3465 USDT |
823.3120 COMP |
36.5000 USDT |
36.0100 USDT |
36.8300 USDT |
36.7000 USDT |
| 2023-05-28 |
35.6431 USDT |
730.8210 COMP |
35.0900 USDT |
34.9100 USDT |
36.9200 USDT |
36.5500 USDT |
| 2023-05-27 |
34.9473 USDT |
654.1785 COMP |
34.2800 USDT |
34.2100 USDT |
35.2600 USDT |
35.1500 USDT |
| 2023-05-26 |
33.6225 USDT |
1,776.3405 COMP |
33.9600 USDT |
33.2800 USDT |
34.3000 USDT |
34.2700 USDT |
| 2023-05-25 |
34.1867 USDT |
349.3535 COMP |
34.6700 USDT |
33.6700 USDT |
34.7400 USDT |
34.2200 USDT |
| 2023-05-24 |
34.4778 USDT |
1,476.7675 COMP |
35.5200 USDT |
33.6600 USDT |
35.6000 USDT |
34.6300 USDT |
| 2023-05-23 |
35.6645 USDT |
381.5391 COMP |
35.2100 USDT |
35.0500 USDT |
36.0000 USDT |
35.5300 USDT |
| 2023-05-22 |
34.7190 USDT |
1,095.1584 COMP |
34.5500 USDT |
34.0600 USDT |
35.4000 USDT |
35.3100 USDT |
| 2023-05-21 |
35.1016 USDT |
205.9177 COMP |
35.7100 USDT |
34.4200 USDT |
35.8300 USDT |
34.5500 USDT |
| 2023-05-20 |
35.7270 USDT |
423.8948 COMP |
35.8500 USDT |
35.5700 USDT |
36.0000 USDT |
35.6900 USDT |
| 2023-05-19 |
35.6191 USDT |
1,149.0317 COMP |
35.6300 USDT |
35.3000 USDT |
36.0700 USDT |
36.0400 USDT |
| 2023-05-18 |
35.8305 USDT |
721.3411 COMP |
36.0600 USDT |
34.8900 USDT |
36.2500 USDT |
35.4100 USDT |
| 2023-05-17 |
35.1687 USDT |
848.9925 COMP |
35.1500 USDT |
34.6400 USDT |
36.2000 USDT |
35.9800 USDT |
| 2023-05-16 |
34.8943 USDT |
697.8800 COMP |
34.9600 USDT |
34.5100 USDT |
35.6000 USDT |
34.5800 USDT |
| 2023-05-15 |
35.1883 USDT |
799.2434 COMP |
34.8100 USDT |
34.3000 USDT |
35.5000 USDT |
34.8200 USDT |
| 2023-05-14 |
34.5881 USDT |
551.8101 COMP |
34.3800 USDT |
33.9800 USDT |
35.0700 USDT |
34.8400 USDT |
| 2023-05-13 |
34.5906 USDT |
1,569.9564 COMP |
35.0200 USDT |
34.1400 USDT |
35.0200 USDT |
34.6700 USDT |
| 2023-05-12 |
34.5290 USDT |
3,878.1270 COMP |
35.3800 USDT |
33.6200 USDT |
35.5100 USDT |
34.5500 USDT |
| 2023-05-11 |
35.2810 USDT |
4,984.4103 COMP |
36.5100 USDT |
33.9000 USDT |
36.5100 USDT |
35.4500 USDT |
| 2023-05-10 |
36.2384 USDT |
3,603.2706 COMP |
36.5300 USDT |
34.7900 USDT |
37.4300 USDT |
36.5300 USDT |
| 2023-05-09 |
36.3262 USDT |
4,684.0199 COMP |
36.4800 USDT |
35.9100 USDT |
36.7600 USDT |
36.3100 USDT |
| 2023-05-08 |
36.5114 USDT |
7,742.0472 COMP |
38.5500 USDT |
34.7100 USDT |
38.9800 USDT |
36.2600 USDT |
| 2023-05-07 |
39.1161 USDT |
1,610.2899 COMP |
39.3400 USDT |
38.8000 USDT |
39.4400 USDT |
39.0800 USDT |
| 2023-05-06 |
39.8127 USDT |
2,152.3512 COMP |
40.8000 USDT |
38.1600 USDT |
41.1100 USDT |
39.2500 USDT |
| 2023-05-05 |
40.1387 USDT |
1,951.9984 COMP |
39.9400 USDT |
39.3600 USDT |
41.0800 USDT |
40.9000 USDT |
| 2023-05-04 |
40.2525 USDT |
2,047.7563 COMP |
40.6400 USDT |
39.7500 USDT |
40.7500 USDT |
39.7900 USDT |
| 2023-05-03 |
39.5537 USDT |
4,209.6707 COMP |
39.8400 USDT |
38.9800 USDT |
40.9700 USDT |
40.8500 USDT |
| 2023-05-02 |
39.7667 USDT |
2,639.9257 COMP |
39.9000 USDT |
39.2900 USDT |
40.2500 USDT |
39.9400 USDT |