Identifier on Kucoin: COMP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-21 |
52.4536 USDT |
3,886.4433 COMP |
51.3000 USDT |
50.1000 USDT |
53.9400 USDT |
51.4100 USDT |
| 2023-01-20 |
48.7272 USDT |
3,738.4225 COMP |
48.2800 USDT |
47.1800 USDT |
51.8200 USDT |
51.0000 USDT |
| 2023-01-19 |
47.4293 USDT |
2,648.7015 COMP |
49.5100 USDT |
46.1400 USDT |
49.5200 USDT |
48.4000 USDT |
| 2023-01-18 |
50.4709 USDT |
6,300.5233 COMP |
51.5500 USDT |
46.7200 USDT |
53.2700 USDT |
50.0100 USDT |
| 2023-01-17 |
52.5689 USDT |
5,170.0198 COMP |
51.4100 USDT |
50.4700 USDT |
54.6100 USDT |
52.8000 USDT |
| 2023-01-16 |
52.7759 USDT |
9,475.4969 COMP |
52.1500 USDT |
50.0400 USDT |
56.3900 USDT |
52.1100 USDT |
| 2023-01-15 |
51.2917 USDT |
5,545.1756 COMP |
52.4100 USDT |
49.3400 USDT |
53.6300 USDT |
52.4400 USDT |
| 2023-01-14 |
51.2955 USDT |
30,692.6175 COMP |
39.4300 USDT |
39.4300 USDT |
55.7600 USDT |
52.4100 USDT |
| 2023-01-13 |
38.1035 USDT |
4,677.5929 COMP |
37.7500 USDT |
37.1300 USDT |
38.6400 USDT |
38.5600 USDT |
| 2023-01-12 |
36.7473 USDT |
8,628.0591 COMP |
36.1800 USDT |
35.6000 USDT |
37.8500 USDT |
37.5900 USDT |
| 2023-01-11 |
35.2110 USDT |
1,410.2520 COMP |
36.1600 USDT |
34.4400 USDT |
36.3900 USDT |
34.6000 USDT |
| 2023-01-10 |
35.7359 USDT |
1,896.6000 COMP |
35.4100 USDT |
34.7600 USDT |
36.5400 USDT |
35.8900 USDT |
| 2023-01-09 |
35.8665 USDT |
3,296.6359 COMP |
34.8700 USDT |
34.8600 USDT |
37.0600 USDT |
35.4200 USDT |
| 2023-01-08 |
34.3288 USDT |
2,211.2792 COMP |
34.2100 USDT |
32.9000 USDT |
34.9900 USDT |
34.4700 USDT |
| 2023-01-07 |
34.1036 USDT |
853.8937 COMP |
33.6000 USDT |
33.5100 USDT |
34.2600 USDT |
34.1300 USDT |
| 2023-01-06 |
32.9691 USDT |
1,067.6370 COMP |
33.1500 USDT |
32.4200 USDT |
33.7400 USDT |
33.5100 USDT |
| 2023-01-05 |
33.0795 USDT |
560.1438 COMP |
33.2300 USDT |
32.5800 USDT |
33.5500 USDT |
33.3400 USDT |
| 2023-01-04 |
33.4092 USDT |
3,850.5508 COMP |
31.2200 USDT |
31.2200 USDT |
34.1500 USDT |
32.8600 USDT |
| 2023-01-03 |
31.5146 USDT |
488.3726 COMP |
31.9600 USDT |
30.9200 USDT |
32.0900 USDT |
31.0900 USDT |
| 2023-01-02 |
31.5597 USDT |
1,012.3026 COMP |
31.6300 USDT |
30.8000 USDT |
32.2800 USDT |
32.1700 USDT |
| 2023-01-01 |
31.2653 USDT |
1,186.3659 COMP |
31.1600 USDT |
30.6800 USDT |
32.1400 USDT |
31.6300 USDT |
| 2022-12-31 |
30.6962 USDT |
2,713.6483 COMP |
30.7000 USDT |
29.8600 USDT |
32.0200 USDT |
31.1600 USDT |
| 2022-12-30 |
30.7515 USDT |
2,237.0767 COMP |
31.2200 USDT |
30.2100 USDT |
31.6800 USDT |
30.6100 USDT |
| 2022-12-29 |
31.4273 USDT |
907.7934 COMP |
31.9700 USDT |
30.4700 USDT |
32.0200 USDT |
30.6400 USDT |
| 2022-12-28 |
32.5673 USDT |
739.4275 COMP |
32.8000 USDT |
31.7900 USDT |
33.1500 USDT |
32.7400 USDT |
| 2022-12-27 |
32.9047 USDT |
1,332.2067 COMP |
32.3000 USDT |
32.0800 USDT |
33.4500 USDT |
32.6600 USDT |
| 2022-12-26 |
31.8493 USDT |
1,065.6276 COMP |
31.8300 USDT |
31.5600 USDT |
32.2100 USDT |
32.0200 USDT |
| 2022-12-25 |
31.8690 USDT |
663.5778 COMP |
32.7400 USDT |
31.1800 USDT |
32.8100 USDT |
31.5300 USDT |
| 2022-12-24 |
32.7491 USDT |
718.1299 COMP |
32.9700 USDT |
32.4000 USDT |
33.0900 USDT |
32.7000 USDT |
| 2022-12-23 |
33.4698 USDT |
598.6652 COMP |
33.5900 USDT |
33.0100 USDT |
33.7800 USDT |
33.0500 USDT |
| 2022-12-22 |
33.0532 USDT |
1,238.5884 COMP |
33.1100 USDT |
32.2800 USDT |
33.4600 USDT |
33.3100 USDT |
| 2022-12-21 |
33.2270 USDT |
221.2931 COMP |
33.6100 USDT |
32.6900 USDT |
33.6500 USDT |
33.0900 USDT |
| 2022-12-20 |
33.4331 USDT |
652.6738 COMP |
31.5800 USDT |
31.5300 USDT |
33.8400 USDT |
33.4300 USDT |
| 2022-12-19 |
33.2825 USDT |
424.1604 COMP |
33.8300 USDT |
32.2200 USDT |
34.3500 USDT |
32.6400 USDT |
| 2022-12-18 |
33.7556 USDT |
243.1670 COMP |
34.1900 USDT |
33.2900 USDT |
34.2500 USDT |
33.6900 USDT |
| 2022-12-17 |
33.9040 USDT |
1,219.1772 COMP |
34.0800 USDT |
33.2000 USDT |
34.6000 USDT |
33.9400 USDT |
| 2022-12-16 |
37.5689 USDT |
522.7778 COMP |
39.5700 USDT |
35.8500 USDT |
39.7400 USDT |
36.0300 USDT |
| 2022-12-15 |
39.6656 USDT |
1,852.5943 COMP |
39.2500 USDT |
38.3600 USDT |
40.3300 USDT |
39.7000 USDT |
| 2022-12-14 |
39.6419 USDT |
757.9809 COMP |
39.4400 USDT |
38.7400 USDT |
40.2500 USDT |
39.8300 USDT |
| 2022-12-13 |
39.1233 USDT |
404.0254 COMP |
39.2100 USDT |
38.0000 USDT |
39.8100 USDT |
38.8800 USDT |
| 2022-12-12 |
38.4032 USDT |
1,430.7818 COMP |
37.7800 USDT |
36.9600 USDT |
39.4900 USDT |
39.2600 USDT |
| 2022-12-11 |
39.0977 USDT |
507.2290 COMP |
39.3600 USDT |
38.2600 USDT |
39.7400 USDT |
38.3500 USDT |
| 2022-12-10 |
39.7707 USDT |
1,381.5647 COMP |
39.3000 USDT |
39.1800 USDT |
40.5100 USDT |
39.2100 USDT |
| 2022-12-09 |
39.0994 USDT |
987.3205 COMP |
38.5400 USDT |
38.1100 USDT |
39.9400 USDT |
39.1900 USDT |
| 2022-12-08 |
37.5375 USDT |
1,077.7553 COMP |
37.6900 USDT |
36.9200 USDT |
38.4800 USDT |
37.5500 USDT |
| 2022-12-07 |
38.2146 USDT |
1,874.0437 COMP |
38.5000 USDT |
36.4600 USDT |
39.2400 USDT |
38.0400 USDT |
| 2022-12-06 |
38.0098 USDT |
572.0222 COMP |
38.8000 USDT |
37.5000 USDT |
38.8200 USDT |
38.2400 USDT |
| 2022-12-05 |
38.7126 USDT |
2,013.8086 COMP |
37.6500 USDT |
37.6400 USDT |
39.6000 USDT |
38.7000 USDT |
| 2022-12-04 |
37.3439 USDT |
348.7503 COMP |
37.0200 USDT |
37.0000 USDT |
37.6700 USDT |
37.5000 USDT |
| 2022-12-03 |
37.3852 USDT |
2,005.1866 COMP |
38.3900 USDT |
33.8000 USDT |
38.7100 USDT |
37.4700 USDT |