Identifier on Kucoin: COMP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-17 |
33.8674 USDT |
21,837.2859 COMP |
34.2600 USDT |
31.8500 USDT |
37.0500 USDT |
33.4900 USDT |
| 2025-10-16 |
34.4395 USDT |
8,375.6594 COMP |
35.2100 USDT |
33.2300 USDT |
35.8600 USDT |
33.8500 USDT |
| 2025-10-15 |
36.4253 USDT |
5,455.8475 COMP |
36.5200 USDT |
35.0700 USDT |
37.3800 USDT |
35.3900 USDT |
| 2025-10-14 |
33.6150 USDT |
25,899.1687 COMP |
36.2000 USDT |
32.6400 USDT |
36.3800 USDT |
35.0400 USDT |
| 2025-10-13 |
34.7061 USDT |
3,653.5033 COMP |
34.6800 USDT |
34.0100 USDT |
35.3900 USDT |
35.0500 USDT |
| 2025-10-12 |
32.7571 USDT |
23,020.7824 COMP |
31.9100 USDT |
31.2800 USDT |
35.7400 USDT |
34.5800 USDT |
| 2025-10-11 |
30.8290 USDT |
12,166.3893 COMP |
30.1600 USDT |
29.5500 USDT |
32.9900 USDT |
32.4000 USDT |
| 2025-10-10 |
42.9697 USDT |
277.8572 COMP |
42.0800 USDT |
42.0500 USDT |
43.9300 USDT |
43.7600 USDT |
| 2025-10-09 |
41.9689 USDT |
386.2486 COMP |
42.9300 USDT |
41.3700 USDT |
42.9300 USDT |
41.6800 USDT |
| 2025-10-08 |
42.2428 USDT |
2,540.8877 COMP |
42.2000 USDT |
41.8600 USDT |
43.3300 USDT |
42.9400 USDT |
| 2025-10-07 |
43.0543 USDT |
1,413.5268 COMP |
43.9200 USDT |
41.9000 USDT |
44.0100 USDT |
42.3300 USDT |
| 2025-10-06 |
43.6141 USDT |
695.2278 COMP |
43.1200 USDT |
42.6400 USDT |
44.1700 USDT |
44.1600 USDT |
| 2025-10-05 |
43.2991 USDT |
836.5716 COMP |
42.6800 USDT |
42.4300 USDT |
44.1000 USDT |
42.9400 USDT |
| 2025-10-04 |
43.2829 USDT |
946.0302 COMP |
43.9400 USDT |
42.1900 USDT |
43.9400 USDT |
42.4800 USDT |
| 2025-10-03 |
43.5628 USDT |
451.5837 COMP |
43.7200 USDT |
42.9100 USDT |
44.2100 USDT |
44.0600 USDT |
| 2025-10-02 |
43.6072 USDT |
1,425.0589 COMP |
43.0800 USDT |
42.6800 USDT |
44.1500 USDT |
43.9000 USDT |
| 2025-10-01 |
42.2350 USDT |
1,399.0451 COMP |
41.6800 USDT |
40.7100 USDT |
43.1200 USDT |
42.7000 USDT |
| 2025-09-30 |
41.0243 USDT |
3,482.8468 COMP |
41.9700 USDT |
40.5700 USDT |
42.0500 USDT |
41.3200 USDT |
| 2025-09-29 |
41.3367 USDT |
2,160.8345 COMP |
41.7600 USDT |
41.0900 USDT |
42.2800 USDT |
42.0000 USDT |
| 2025-09-28 |
40.7883 USDT |
294.4716 COMP |
40.9700 USDT |
40.1100 USDT |
41.0100 USDT |
40.8100 USDT |
| 2025-09-27 |
41.0766 USDT |
1,026.2961 COMP |
41.0500 USDT |
40.6600 USDT |
41.2600 USDT |
40.7900 USDT |
| 2025-09-26 |
40.0008 USDT |
5,732.7742 COMP |
39.6900 USDT |
39.5200 USDT |
41.2900 USDT |
40.9000 USDT |
| 2025-09-25 |
41.4057 USDT |
4,499.6220 COMP |
41.6300 USDT |
39.1100 USDT |
43.8100 USDT |
39.2000 USDT |
| 2025-09-24 |
41.7841 USDT |
869.2121 COMP |
41.5300 USDT |
40.7100 USDT |
42.4600 USDT |
42.1300 USDT |
| 2025-09-23 |
41.3007 USDT |
4,238.1872 COMP |
42.1200 USDT |
41.0400 USDT |
42.2100 USDT |
41.0400 USDT |
| 2025-09-22 |
41.8505 USDT |
10,154.2281 COMP |
44.3200 USDT |
39.6000 USDT |
44.4400 USDT |
41.4300 USDT |
| 2025-09-21 |
44.8400 USDT |
650.4337 COMP |
44.6600 USDT |
44.2100 USDT |
45.1300 USDT |
44.5200 USDT |
| 2025-09-20 |
44.8155 USDT |
395.2375 COMP |
44.0500 USDT |
43.8000 USDT |
45.3100 USDT |
44.6700 USDT |
| 2025-09-19 |
45.1243 USDT |
650.7560 COMP |
46.0800 USDT |
44.5700 USDT |
46.3100 USDT |
44.7600 USDT |
| 2025-09-18 |
45.9795 USDT |
752.3977 COMP |
45.9800 USDT |
45.4500 USDT |
46.5200 USDT |
46.5200 USDT |
| 2025-09-17 |
44.3137 USDT |
8,652.3358 COMP |
45.0200 USDT |
43.6400 USDT |
45.0300 USDT |
44.3800 USDT |
| 2025-09-16 |
44.0847 USDT |
2,071.1280 COMP |
44.2600 USDT |
43.6500 USDT |
44.7700 USDT |
44.7700 USDT |
| 2025-09-15 |
43.8350 USDT |
17,480.8080 COMP |
44.9500 USDT |
43.1700 USDT |
45.8200 USDT |
44.3800 USDT |
| 2025-09-14 |
45.9311 USDT |
5,218.5010 COMP |
47.0000 USDT |
44.6900 USDT |
47.1200 USDT |
45.4800 USDT |
| 2025-09-13 |
46.8527 USDT |
6,309.1456 COMP |
45.8000 USDT |
45.6600 USDT |
48.0900 USDT |
46.4500 USDT |
| 2025-09-12 |
44.5175 USDT |
516.4502 COMP |
45.1300 USDT |
44.1500 USDT |
45.5000 USDT |
45.2900 USDT |
| 2025-09-11 |
44.6345 USDT |
694.0571 COMP |
44.0000 USDT |
43.8900 USDT |
45.0100 USDT |
44.6300 USDT |
| 2025-09-10 |
43.9339 USDT |
538.2597 COMP |
43.4900 USDT |
43.2300 USDT |
44.4800 USDT |
43.9400 USDT |
| 2025-09-09 |
44.0315 USDT |
958.9892 COMP |
43.6100 USDT |
42.9700 USDT |
44.8500 USDT |
43.2300 USDT |
| 2025-09-08 |
43.5901 USDT |
2,056.0448 COMP |
42.6900 USDT |
42.6900 USDT |
44.3400 USDT |
43.4400 USDT |
| 2025-09-07 |
42.6944 USDT |
289.5168 COMP |
42.4500 USDT |
42.2900 USDT |
43.0400 USDT |
42.8800 USDT |
| 2025-09-06 |
42.7449 USDT |
713.0155 COMP |
43.4100 USDT |
42.1900 USDT |
43.6600 USDT |
42.2500 USDT |
| 2025-09-05 |
43.6104 USDT |
4,927.7153 COMP |
42.1900 USDT |
42.1600 USDT |
47.6200 USDT |
43.5200 USDT |
| 2025-09-04 |
42.1942 USDT |
939.5427 COMP |
43.3700 USDT |
41.6800 USDT |
43.3700 USDT |
41.7900 USDT |
| 2025-09-03 |
43.3426 USDT |
343.4677 COMP |
43.2000 USDT |
42.7400 USDT |
43.7800 USDT |
43.3800 USDT |
| 2025-09-02 |
42.5883 USDT |
534.5813 COMP |
42.3200 USDT |
41.8400 USDT |
43.4000 USDT |
43.2500 USDT |
| 2025-09-01 |
43.1182 USDT |
2,756.3093 COMP |
42.4600 USDT |
41.2100 USDT |
45.2700 USDT |
42.0300 USDT |
| 2025-08-31 |
43.2186 USDT |
724.3506 COMP |
43.2500 USDT |
42.8800 USDT |
43.6000 USDT |
43.0000 USDT |
| 2025-08-30 |
42.9842 USDT |
559.3383 COMP |
42.9700 USDT |
42.2200 USDT |
43.6200 USDT |
42.8300 USDT |
| 2025-08-29 |
43.3826 USDT |
4,825.8189 COMP |
44.7000 USDT |
42.3600 USDT |
44.8000 USDT |
43.2500 USDT |