Identifier on Kucoin: COMP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-13 |
53.6472 USDT |
8,112.5857 COMP |
55.4300 USDT |
51.3900 USDT |
55.4700 USDT |
54.6200 USDT |
| 2022-10-12 |
55.6511 USDT |
1,596.7835 COMP |
55.2800 USDT |
55.0300 USDT |
56.4900 USDT |
55.8400 USDT |
| 2022-10-11 |
56.2109 USDT |
2,411.7204 COMP |
56.9500 USDT |
55.4100 USDT |
57.0800 USDT |
55.4500 USDT |
| 2022-10-10 |
59.0022 USDT |
906.7531 COMP |
59.2000 USDT |
57.8700 USDT |
60.1200 USDT |
58.3500 USDT |
| 2022-10-09 |
59.0705 USDT |
632.8049 COMP |
58.7500 USDT |
58.6800 USDT |
59.7300 USDT |
59.3800 USDT |
| 2022-10-08 |
59.2541 USDT |
1,487.3218 COMP |
58.8100 USDT |
58.1200 USDT |
60.2200 USDT |
58.2400 USDT |
| 2022-10-07 |
58.9393 USDT |
2,287.1685 COMP |
58.6400 USDT |
57.7200 USDT |
60.5200 USDT |
58.3400 USDT |
| 2022-10-06 |
59.4571 USDT |
1,120.3092 COMP |
59.2200 USDT |
58.5700 USDT |
60.3700 USDT |
58.9400 USDT |
| 2022-10-05 |
59.3117 USDT |
1,580.7143 COMP |
60.0100 USDT |
58.1800 USDT |
60.3900 USDT |
58.7900 USDT |
| 2022-10-04 |
60.0449 USDT |
1,941.8294 COMP |
59.3700 USDT |
58.9300 USDT |
61.2500 USDT |
59.9200 USDT |
| 2022-10-03 |
59.5594 USDT |
2,883.7584 COMP |
58.3400 USDT |
57.0900 USDT |
60.8100 USDT |
60.3900 USDT |
| 2022-10-02 |
59.7086 USDT |
1,264.7680 COMP |
60.8700 USDT |
58.8000 USDT |
61.2800 USDT |
59.5600 USDT |
| 2022-10-01 |
62.1776 USDT |
2,904.9517 COMP |
60.8000 USDT |
60.6100 USDT |
63.3800 USDT |
60.7600 USDT |
| 2022-09-30 |
61.8155 USDT |
1,336.5067 COMP |
62.1000 USDT |
60.5800 USDT |
63.1600 USDT |
61.4700 USDT |
| 2022-09-29 |
61.0720 USDT |
1,597.2601 COMP |
61.9200 USDT |
59.4500 USDT |
62.7400 USDT |
61.8900 USDT |
| 2022-09-28 |
60.9863 USDT |
3,657.3599 COMP |
61.3100 USDT |
58.1500 USDT |
63.3000 USDT |
61.9600 USDT |
| 2022-09-27 |
63.2140 USDT |
4,803.5045 COMP |
62.7500 USDT |
60.2500 USDT |
65.8300 USDT |
61.8200 USDT |
| 2022-09-26 |
63.0414 USDT |
4,791.3180 COMP |
61.2700 USDT |
60.7400 USDT |
65.0700 USDT |
62.1700 USDT |
| 2022-09-25 |
62.5784 USDT |
1,455.5444 COMP |
60.8200 USDT |
60.7500 USDT |
64.1200 USDT |
62.9500 USDT |
| 2022-09-24 |
62.4054 USDT |
1,569.1083 COMP |
63.6000 USDT |
60.6500 USDT |
64.8700 USDT |
61.1900 USDT |
| 2022-09-23 |
62.1041 USDT |
6,144.4374 COMP |
61.5200 USDT |
59.0500 USDT |
65.3300 USDT |
63.4400 USDT |
| 2022-09-22 |
58.8130 USDT |
8,578.9395 COMP |
56.7100 USDT |
53.8600 USDT |
63.0700 USDT |
61.8000 USDT |
| 2022-09-21 |
56.0545 USDT |
6,650.6956 COMP |
54.6400 USDT |
51.5300 USDT |
61.4100 USDT |
56.7100 USDT |
| 2022-09-20 |
54.2764 USDT |
3,221.1349 COMP |
52.0400 USDT |
51.1200 USDT |
55.3800 USDT |
54.4600 USDT |
| 2022-09-19 |
50.9017 USDT |
3,510.6390 COMP |
49.5000 USDT |
47.9000 USDT |
53.9600 USDT |
52.2000 USDT |
| 2022-09-18 |
52.1042 USDT |
3,815.7473 COMP |
54.5300 USDT |
46.4000 USDT |
55.2800 USDT |
49.3800 USDT |
| 2022-09-17 |
54.6372 USDT |
3,156.4174 COMP |
53.9700 USDT |
53.0900 USDT |
56.0300 USDT |
53.9500 USDT |
| 2022-09-16 |
55.8606 USDT |
4,161.3013 COMP |
56.7200 USDT |
52.4800 USDT |
57.7200 USDT |
55.8000 USDT |
| 2022-09-15 |
56.4299 USDT |
13,408.4851 COMP |
59.8100 USDT |
53.2000 USDT |
60.1100 USDT |
57.1200 USDT |
| 2022-09-14 |
53.6931 USDT |
4,243.6093 COMP |
54.4500 USDT |
51.6400 USDT |
55.0100 USDT |
54.1600 USDT |
| 2022-09-13 |
54.5880 USDT |
3,308.0118 COMP |
54.9700 USDT |
51.7100 USDT |
57.8900 USDT |
55.8700 USDT |
| 2022-09-12 |
55.0030 USDT |
3,868.5796 COMP |
55.9500 USDT |
52.9100 USDT |
56.6800 USDT |
54.7800 USDT |
| 2022-09-11 |
55.4641 USDT |
2,334.5115 COMP |
54.1300 USDT |
53.9700 USDT |
57.0200 USDT |
56.6900 USDT |
| 2022-09-10 |
53.2917 USDT |
1,787.6429 COMP |
52.6400 USDT |
52.3800 USDT |
54.3400 USDT |
53.0600 USDT |
| 2022-09-09 |
51.1683 USDT |
3,242.1811 COMP |
48.5900 USDT |
48.5900 USDT |
53.1000 USDT |
52.3300 USDT |
| 2022-09-08 |
49.2592 USDT |
3,174.6358 COMP |
48.7200 USDT |
48.2500 USDT |
50.4000 USDT |
49.1700 USDT |
| 2022-09-07 |
46.4881 USDT |
2,667.8194 COMP |
44.7400 USDT |
43.8800 USDT |
48.8800 USDT |
48.8500 USDT |
| 2022-09-06 |
49.6371 USDT |
2,291.2287 COMP |
48.9200 USDT |
48.4500 USDT |
50.5900 USDT |
49.0900 USDT |
| 2022-09-05 |
47.7556 USDT |
1,686.4277 COMP |
48.5900 USDT |
46.5800 USDT |
49.1600 USDT |
48.1500 USDT |
| 2022-09-04 |
48.2557 USDT |
1,720.3151 COMP |
47.8400 USDT |
47.5300 USDT |
48.9400 USDT |
48.1700 USDT |
| 2022-09-03 |
46.9894 USDT |
5,245.2493 COMP |
46.1100 USDT |
45.8100 USDT |
48.5200 USDT |
47.8600 USDT |
| 2022-09-02 |
47.4273 USDT |
3,017.8522 COMP |
48.1800 USDT |
45.7700 USDT |
48.7700 USDT |
47.3600 USDT |
| 2022-09-01 |
46.2108 USDT |
1,384.1236 COMP |
46.4300 USDT |
45.0800 USDT |
46.9500 USDT |
46.6300 USDT |
| 2022-08-31 |
47.9804 USDT |
2,062.2198 COMP |
47.6700 USDT |
46.4500 USDT |
49.2600 USDT |
47.0900 USDT |
| 2022-08-30 |
50.4918 USDT |
16,474.5803 COMP |
49.6300 USDT |
46.0700 USDT |
52.4500 USDT |
47.9800 USDT |
| 2022-08-29 |
46.0274 USDT |
5,877.0869 COMP |
43.9400 USDT |
43.3900 USDT |
49.2300 USDT |
48.5400 USDT |
| 2022-08-28 |
46.3413 USDT |
1,698.9228 COMP |
46.2200 USDT |
45.3300 USDT |
47.7100 USDT |
46.3300 USDT |
| 2022-08-27 |
46.2801 USDT |
1,868.1711 COMP |
46.2800 USDT |
45.2700 USDT |
46.9100 USDT |
46.1200 USDT |
| 2022-08-26 |
51.2695 USDT |
5,202.6507 COMP |
51.8200 USDT |
47.2200 USDT |
54.5400 USDT |
47.3600 USDT |
| 2022-08-25 |
51.5403 USDT |
4,576.6761 COMP |
50.6600 USDT |
50.0900 USDT |
52.7300 USDT |
51.6400 USDT |