Identifier on Kucoin: COMP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-01 |
40.6796 USDT |
3,047.9570 COMP |
41.5400 USDT |
39.4700 USDT |
41.7600 USDT |
39.6500 USDT |
| 2023-04-30 |
42.0192 USDT |
2,465.4505 COMP |
42.5300 USDT |
41.2600 USDT |
42.5600 USDT |
41.7800 USDT |
| 2023-04-29 |
41.6052 USDT |
2,375.8108 COMP |
40.7000 USDT |
40.6000 USDT |
42.4800 USDT |
42.2300 USDT |
| 2023-04-28 |
40.3943 USDT |
1,896.2555 COMP |
40.8200 USDT |
39.6900 USDT |
40.8800 USDT |
40.5800 USDT |
| 2023-04-27 |
40.4715 USDT |
3,400.2572 COMP |
39.6400 USDT |
39.5100 USDT |
41.3500 USDT |
41.0900 USDT |
| 2023-04-26 |
39.9159 USDT |
3,750.7088 COMP |
40.2800 USDT |
37.5500 USDT |
41.9200 USDT |
38.9900 USDT |
| 2023-04-25 |
39.2636 USDT |
1,458.3704 COMP |
39.7900 USDT |
38.5100 USDT |
40.0800 USDT |
40.0500 USDT |
| 2023-04-24 |
39.5797 USDT |
975.4115 COMP |
39.6500 USDT |
38.9400 USDT |
40.3500 USDT |
39.8400 USDT |
| 2023-04-23 |
39.4810 USDT |
886.3978 COMP |
40.1100 USDT |
38.4200 USDT |
40.2100 USDT |
39.0000 USDT |
| 2023-04-22 |
39.2818 USDT |
712.7729 COMP |
38.7300 USDT |
38.4500 USDT |
40.3500 USDT |
40.1000 USDT |
| 2023-04-21 |
39.7580 USDT |
5,137.6561 COMP |
40.4900 USDT |
37.9200 USDT |
41.3700 USDT |
38.3400 USDT |
| 2023-04-20 |
40.9144 USDT |
3,416.5327 COMP |
41.5700 USDT |
39.6500 USDT |
41.9200 USDT |
40.2200 USDT |
| 2023-04-19 |
42.5248 USDT |
6,467.9431 COMP |
46.2400 USDT |
40.7100 USDT |
46.2400 USDT |
41.9700 USDT |
| 2023-04-18 |
46.1651 USDT |
2,522.7117 COMP |
45.5800 USDT |
45.2700 USDT |
46.8900 USDT |
45.7200 USDT |
| 2023-04-17 |
45.1111 USDT |
4,992.6959 COMP |
46.4000 USDT |
44.3900 USDT |
46.5200 USDT |
45.5000 USDT |
| 2023-04-16 |
45.5478 USDT |
4,479.6480 COMP |
45.0800 USDT |
44.0100 USDT |
48.1000 USDT |
46.2700 USDT |
| 2023-04-15 |
45.1297 USDT |
1,712.3838 COMP |
45.0000 USDT |
44.2900 USDT |
45.6800 USDT |
45.0700 USDT |
| 2023-04-14 |
44.8422 USDT |
5,351.5066 COMP |
44.3100 USDT |
43.6400 USDT |
45.8000 USDT |
45.1000 USDT |
| 2023-04-13 |
43.3370 USDT |
1,978.1080 COMP |
43.0500 USDT |
42.3900 USDT |
44.1800 USDT |
44.1800 USDT |
| 2023-04-12 |
42.9943 USDT |
2,726.9407 COMP |
43.5100 USDT |
41.8200 USDT |
43.6500 USDT |
42.8700 USDT |
| 2023-04-11 |
43.7914 USDT |
3,110.4903 COMP |
43.7900 USDT |
43.3400 USDT |
44.3100 USDT |
43.5200 USDT |
| 2023-04-10 |
42.8600 USDT |
3,916.3272 COMP |
42.8000 USDT |
42.0400 USDT |
43.6600 USDT |
43.2000 USDT |
| 2023-04-09 |
42.5622 USDT |
6,362.7402 COMP |
42.1200 USDT |
41.7000 USDT |
42.8700 USDT |
42.8000 USDT |
| 2023-04-08 |
42.2050 USDT |
2,690.5814 COMP |
42.6200 USDT |
41.7000 USDT |
42.7100 USDT |
41.7000 USDT |
| 2023-04-07 |
42.6366 USDT |
2,493.2259 COMP |
43.1300 USDT |
41.8900 USDT |
43.4500 USDT |
42.5200 USDT |
| 2023-04-06 |
43.1367 USDT |
4,385.6634 COMP |
43.8800 USDT |
42.4400 USDT |
43.8800 USDT |
43.1600 USDT |
| 2023-04-05 |
44.0142 USDT |
5,183.0739 COMP |
43.6200 USDT |
43.0500 USDT |
44.7200 USDT |
43.7100 USDT |
| 2023-04-04 |
42.9163 USDT |
4,467.3971 COMP |
42.8000 USDT |
42.0400 USDT |
44.0600 USDT |
43.5600 USDT |
| 2023-04-03 |
42.5691 USDT |
2,766.6486 COMP |
42.3100 USDT |
40.7300 USDT |
43.4700 USDT |
43.3300 USDT |
| 2023-04-02 |
42.8492 USDT |
2,571.3638 COMP |
43.5900 USDT |
41.6900 USDT |
44.3000 USDT |
42.2200 USDT |
| 2023-04-01 |
43.0422 USDT |
2,423.4188 COMP |
43.1700 USDT |
42.5400 USDT |
43.7800 USDT |
43.6000 USDT |
| 2023-03-31 |
42.6047 USDT |
3,332.1561 COMP |
42.4800 USDT |
41.1400 USDT |
43.3300 USDT |
43.2400 USDT |
| 2023-03-30 |
43.1960 USDT |
2,640.3763 COMP |
43.6900 USDT |
41.3300 USDT |
44.3000 USDT |
41.7200 USDT |
| 2023-03-29 |
43.1641 USDT |
1,539.1891 COMP |
41.7900 USDT |
41.6200 USDT |
44.3200 USDT |
43.6200 USDT |
| 2023-03-28 |
41.2008 USDT |
858.7662 COMP |
41.0700 USDT |
40.4200 USDT |
42.3600 USDT |
41.9000 USDT |
| 2023-03-27 |
41.2298 USDT |
3,276.8965 COMP |
42.7000 USDT |
39.7000 USDT |
42.9100 USDT |
41.0100 USDT |
| 2023-03-26 |
42.6270 USDT |
2,117.2307 COMP |
41.8600 USDT |
41.7100 USDT |
43.0200 USDT |
42.7800 USDT |
| 2023-03-25 |
41.9602 USDT |
1,523.6373 COMP |
42.3600 USDT |
41.4200 USDT |
42.7000 USDT |
41.7700 USDT |
| 2023-03-24 |
43.4218 USDT |
5,775.0153 COMP |
44.2100 USDT |
41.5200 USDT |
44.4100 USDT |
41.8900 USDT |
| 2023-03-23 |
43.4888 USDT |
4,067.3716 COMP |
42.6900 USDT |
41.9000 USDT |
44.7600 USDT |
43.6000 USDT |
| 2023-03-22 |
43.0310 USDT |
6,935.5676 COMP |
45.5500 USDT |
41.0500 USDT |
45.5700 USDT |
42.8000 USDT |
| 2023-03-21 |
43.7610 USDT |
4,070.0349 COMP |
43.7800 USDT |
42.5600 USDT |
45.6400 USDT |
45.0900 USDT |
| 2023-03-20 |
45.3911 USDT |
5,118.2665 COMP |
46.0800 USDT |
43.1700 USDT |
46.5300 USDT |
44.0100 USDT |
| 2023-03-19 |
46.3712 USDT |
5,333.7507 COMP |
44.9500 USDT |
44.6600 USDT |
47.4000 USDT |
46.3100 USDT |
| 2023-03-18 |
46.2124 USDT |
6,386.4753 COMP |
46.7200 USDT |
42.1200 USDT |
47.8400 USDT |
45.2800 USDT |
| 2023-03-17 |
44.5476 USDT |
2,899.5400 COMP |
43.1000 USDT |
42.4000 USDT |
46.0200 USDT |
45.7400 USDT |
| 2023-03-16 |
43.0434 USDT |
2,431.1577 COMP |
42.8300 USDT |
41.9400 USDT |
43.6800 USDT |
43.2400 USDT |
| 2023-03-15 |
44.6728 USDT |
1,673.5168 COMP |
46.6900 USDT |
41.3900 USDT |
47.8000 USDT |
43.4200 USDT |
| 2023-03-14 |
45.9099 USDT |
4,515.3351 COMP |
44.7900 USDT |
42.8900 USDT |
48.5300 USDT |
45.7500 USDT |
| 2023-03-13 |
43.3269 USDT |
3,008.8396 COMP |
42.5500 USDT |
40.8500 USDT |
45.0300 USDT |
44.5400 USDT |