Identifier on Kucoin: COMP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-02 |
37.7129 USDT |
620.6434 COMP |
37.4900 USDT |
36.7300 USDT |
38.3800 USDT |
38.1100 USDT |
| 2022-12-01 |
37.9876 USDT |
1,688.0868 COMP |
38.5400 USDT |
37.2200 USDT |
38.7300 USDT |
37.4900 USDT |
| 2022-11-30 |
37.5838 USDT |
1,535.5433 COMP |
37.0300 USDT |
36.5800 USDT |
38.2400 USDT |
37.9100 USDT |
| 2022-11-29 |
37.4329 USDT |
1,409.4977 COMP |
37.0900 USDT |
36.7800 USDT |
38.3800 USDT |
37.3100 USDT |
| 2022-11-28 |
36.3693 USDT |
978.6790 COMP |
37.2400 USDT |
35.6300 USDT |
37.5500 USDT |
36.7600 USDT |
| 2022-11-27 |
38.3936 USDT |
993.8731 COMP |
37.9800 USDT |
37.8800 USDT |
39.0000 USDT |
38.2800 USDT |
| 2022-11-26 |
38.5184 USDT |
803.0514 COMP |
38.2600 USDT |
37.5500 USDT |
39.3000 USDT |
37.7500 USDT |
| 2022-11-25 |
37.6265 USDT |
353.0908 COMP |
37.8200 USDT |
36.9000 USDT |
38.8800 USDT |
38.2200 USDT |
| 2022-11-24 |
38.0727 USDT |
658.7372 COMP |
38.6600 USDT |
37.3300 USDT |
39.0000 USDT |
37.7000 USDT |
| 2022-11-23 |
38.4602 USDT |
630.3322 COMP |
37.8300 USDT |
37.7100 USDT |
39.1900 USDT |
38.1800 USDT |
| 2022-11-22 |
37.1583 USDT |
1,893.8025 COMP |
37.1700 USDT |
36.1100 USDT |
39.7000 USDT |
37.4400 USDT |
| 2022-11-21 |
37.5047 USDT |
1,143.2409 COMP |
37.6300 USDT |
36.4500 USDT |
38.4600 USDT |
36.9700 USDT |
| 2022-11-20 |
39.2811 USDT |
539.6192 COMP |
39.8000 USDT |
38.3000 USDT |
40.2100 USDT |
38.6700 USDT |
| 2022-11-19 |
38.7331 USDT |
1,049.9050 COMP |
38.9500 USDT |
38.0200 USDT |
39.2300 USDT |
38.9800 USDT |
| 2022-11-18 |
39.1324 USDT |
1,783.0653 COMP |
38.7900 USDT |
38.1200 USDT |
40.2900 USDT |
38.3200 USDT |
| 2022-11-17 |
39.9420 USDT |
474.6773 COMP |
39.7700 USDT |
38.8600 USDT |
41.4200 USDT |
39.3800 USDT |
| 2022-11-16 |
40.6532 USDT |
622.5768 COMP |
40.9700 USDT |
39.3000 USDT |
41.5800 USDT |
39.7500 USDT |
| 2022-11-15 |
41.1359 USDT |
2,153.7222 COMP |
38.6700 USDT |
37.9600 USDT |
43.4100 USDT |
41.0400 USDT |
| 2022-11-14 |
38.1846 USDT |
3,278.8697 COMP |
38.6500 USDT |
35.6300 USDT |
39.9200 USDT |
39.0100 USDT |
| 2022-11-13 |
38.4677 USDT |
1,317.4696 COMP |
37.5800 USDT |
37.1100 USDT |
40.0500 USDT |
38.2800 USDT |
| 2022-11-12 |
38.9041 USDT |
1,559.7406 COMP |
39.9100 USDT |
37.3700 USDT |
40.6000 USDT |
38.0000 USDT |
| 2022-11-11 |
39.0450 USDT |
4,121.9845 COMP |
40.8300 USDT |
36.6400 USDT |
41.8900 USDT |
38.0900 USDT |
| 2022-11-10 |
37.6988 USDT |
5,239.6536 COMP |
34.4500 USDT |
33.9000 USDT |
41.1500 USDT |
40.9600 USDT |
| 2022-11-09 |
38.5483 USDT |
7,754.5025 COMP |
42.1800 USDT |
32.5400 USDT |
42.8500 USDT |
33.4800 USDT |
| 2022-11-08 |
44.5004 USDT |
21,131.3872 COMP |
50.3500 USDT |
36.8800 USDT |
50.9900 USDT |
41.9500 USDT |
| 2022-11-07 |
49.5359 USDT |
3,732.5212 COMP |
48.5500 USDT |
48.0700 USDT |
50.8000 USDT |
50.0400 USDT |
| 2022-11-06 |
51.0435 USDT |
2,450.0036 COMP |
51.9000 USDT |
50.1200 USDT |
52.0700 USDT |
50.3600 USDT |
| 2022-11-05 |
52.2241 USDT |
4,309.5354 COMP |
51.7200 USDT |
51.4000 USDT |
53.3300 USDT |
51.6800 USDT |
| 2022-11-04 |
50.1537 USDT |
5,549.2868 COMP |
47.3800 USDT |
47.2800 USDT |
52.3000 USDT |
52.0900 USDT |
| 2022-11-03 |
48.2866 USDT |
3,018.7613 COMP |
46.6100 USDT |
46.4600 USDT |
49.2100 USDT |
47.4800 USDT |
| 2022-11-02 |
47.7805 USDT |
5,613.7736 COMP |
48.5000 USDT |
45.4100 USDT |
49.6400 USDT |
46.1500 USDT |
| 2022-11-01 |
49.5603 USDT |
2,006.8537 COMP |
50.2600 USDT |
48.6000 USDT |
50.6700 USDT |
48.6300 USDT |
| 2022-10-31 |
50.4674 USDT |
2,312.2639 COMP |
50.4400 USDT |
49.5000 USDT |
51.3800 USDT |
49.9000 USDT |
| 2022-10-30 |
51.7702 USDT |
3,658.6268 COMP |
51.1100 USDT |
49.7500 USDT |
53.3500 USDT |
50.3000 USDT |
| 2022-10-29 |
51.5876 USDT |
3,238.1574 COMP |
51.5600 USDT |
50.6500 USDT |
52.4800 USDT |
51.4000 USDT |
| 2022-10-28 |
50.8975 USDT |
3,006.1042 COMP |
50.5800 USDT |
49.7200 USDT |
52.3400 USDT |
51.4300 USDT |
| 2022-10-27 |
52.2258 USDT |
2,110.5680 COMP |
52.6200 USDT |
50.2400 USDT |
54.5400 USDT |
50.5100 USDT |
| 2022-10-26 |
52.2027 USDT |
2,085.2227 COMP |
50.8300 USDT |
50.6500 USDT |
53.3300 USDT |
52.6700 USDT |
| 2022-10-25 |
50.9105 USDT |
9,602.2202 COMP |
49.8900 USDT |
49.1600 USDT |
52.6200 USDT |
50.6700 USDT |
| 2022-10-24 |
50.0647 USDT |
1,340.3613 COMP |
51.3500 USDT |
49.1100 USDT |
51.4100 USDT |
50.1600 USDT |
| 2022-10-23 |
50.4269 USDT |
1,838.3543 COMP |
50.4200 USDT |
49.1100 USDT |
51.5200 USDT |
51.2600 USDT |
| 2022-10-22 |
50.0819 USDT |
1,034.0150 COMP |
50.1200 USDT |
49.5500 USDT |
50.8000 USDT |
50.1200 USDT |
| 2022-10-21 |
48.8702 USDT |
2,259.0094 COMP |
49.1100 USDT |
47.3500 USDT |
50.0500 USDT |
49.7800 USDT |
| 2022-10-20 |
50.2718 USDT |
3,398.0072 COMP |
49.9500 USDT |
48.8000 USDT |
51.0300 USDT |
49.3800 USDT |
| 2022-10-19 |
53.1610 USDT |
2,148.7781 COMP |
52.7700 USDT |
51.9700 USDT |
54.7000 USDT |
53.0600 USDT |
| 2022-10-18 |
53.2352 USDT |
3,179.1815 COMP |
55.0600 USDT |
51.6900 USDT |
55.4500 USDT |
52.6200 USDT |
| 2022-10-17 |
54.8873 USDT |
2,464.6266 COMP |
54.9800 USDT |
53.9300 USDT |
56.3400 USDT |
54.8500 USDT |
| 2022-10-16 |
54.7074 USDT |
1,185.2692 COMP |
54.0300 USDT |
54.0300 USDT |
55.5300 USDT |
55.1600 USDT |
| 2022-10-15 |
55.2539 USDT |
1,539.3108 COMP |
54.7800 USDT |
54.3300 USDT |
55.9400 USDT |
55.2200 USDT |
| 2022-10-14 |
56.0441 USDT |
3,044.3055 COMP |
54.5700 USDT |
53.6700 USDT |
57.3000 USDT |
54.3500 USDT |