Identifier on Kucoin: COMP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-24 |
51.0502 USDT |
1,100.7365 COMP |
50.7900 USDT |
49.5800 USDT |
52.3800 USDT |
51.6600 USDT |
| 2022-08-23 |
50.7167 USDT |
2,709.6843 COMP |
50.8900 USDT |
48.8500 USDT |
52.4600 USDT |
50.6600 USDT |
| 2022-08-22 |
50.7236 USDT |
4,904.8262 COMP |
50.9400 USDT |
47.8600 USDT |
52.7000 USDT |
50.8600 USDT |
| 2022-08-21 |
50.3028 USDT |
957.7916 COMP |
49.5900 USDT |
49.2600 USDT |
51.3100 USDT |
50.9200 USDT |
| 2022-08-20 |
50.7117 USDT |
1,423.6583 COMP |
50.0600 USDT |
48.1200 USDT |
52.2300 USDT |
49.1300 USDT |
| 2022-08-19 |
52.6426 USDT |
5,415.8599 COMP |
56.0200 USDT |
49.5600 USDT |
56.2500 USDT |
49.7700 USDT |
| 2022-08-18 |
59.0579 USDT |
1,532.1859 COMP |
58.5600 USDT |
58.0000 USDT |
59.9600 USDT |
59.0700 USDT |
| 2022-08-17 |
59.9916 USDT |
3,419.9181 COMP |
61.2400 USDT |
57.8800 USDT |
63.4200 USDT |
58.1600 USDT |
| 2022-08-16 |
61.4295 USDT |
1,499.6073 COMP |
61.4600 USDT |
59.8000 USDT |
62.7500 USDT |
61.0000 USDT |
| 2022-08-15 |
62.6872 USDT |
4,281.8857 COMP |
62.9800 USDT |
60.7200 USDT |
64.4900 USDT |
61.7500 USDT |
| 2022-08-14 |
64.8432 USDT |
2,423.2272 COMP |
65.5500 USDT |
62.2400 USDT |
68.3700 USDT |
63.4300 USDT |
| 2022-08-13 |
65.1574 USDT |
8,563.5660 COMP |
65.3000 USDT |
63.8400 USDT |
66.6600 USDT |
65.7600 USDT |
| 2022-08-12 |
64.3940 USDT |
3,204.7868 COMP |
63.5600 USDT |
62.1600 USDT |
65.5200 USDT |
65.0200 USDT |
| 2022-08-11 |
64.8772 USDT |
4,498.0537 COMP |
66.5000 USDT |
63.0700 USDT |
66.6300 USDT |
63.1100 USDT |
| 2022-08-10 |
63.4140 USDT |
10,842.0839 COMP |
58.8000 USDT |
57.6600 USDT |
70.4800 USDT |
64.4400 USDT |
| 2022-08-09 |
60.6048 USDT |
5,124.2147 COMP |
62.8200 USDT |
58.2100 USDT |
65.2600 USDT |
59.2000 USDT |
| 2022-08-08 |
63.9201 USDT |
3,884.7120 COMP |
62.8500 USDT |
62.4400 USDT |
65.1700 USDT |
63.4200 USDT |
| 2022-08-07 |
64.0443 USDT |
3,904.3742 COMP |
64.9200 USDT |
62.5600 USDT |
66.3800 USDT |
63.7500 USDT |
| 2022-08-06 |
62.9597 USDT |
5,162.8960 COMP |
61.1900 USDT |
60.0900 USDT |
65.4700 USDT |
64.3500 USDT |
| 2022-08-05 |
58.9065 USDT |
6,982.0572 COMP |
57.0200 USDT |
56.7300 USDT |
60.4700 USDT |
60.1400 USDT |
| 2022-08-04 |
56.9421 USDT |
2,705.2383 COMP |
56.6000 USDT |
55.8200 USDT |
58.3000 USDT |
56.3500 USDT |
| 2022-08-03 |
57.8465 USDT |
2,289.2847 COMP |
56.4400 USDT |
54.4800 USDT |
59.4200 USDT |
56.1000 USDT |
| 2022-08-02 |
56.7577 USDT |
4,330.4828 COMP |
58.5000 USDT |
54.1900 USDT |
59.3000 USDT |
57.2800 USDT |
| 2022-08-01 |
59.1908 USDT |
5,076.6732 COMP |
56.9700 USDT |
56.6600 USDT |
62.1500 USDT |
57.8700 USDT |
| 2022-07-31 |
60.2314 USDT |
3,758.9633 COMP |
58.0500 USDT |
57.4700 USDT |
62.5600 USDT |
60.9100 USDT |
| 2022-07-30 |
59.5013 USDT |
3,915.8541 COMP |
57.3700 USDT |
56.5600 USDT |
61.6800 USDT |
59.5100 USDT |
| 2022-07-29 |
57.6564 USDT |
2,342.2435 COMP |
58.0200 USDT |
55.3300 USDT |
59.9100 USDT |
58.2400 USDT |
| 2022-07-28 |
56.0850 USDT |
4,822.5546 COMP |
55.4000 USDT |
53.1800 USDT |
60.8300 USDT |
57.9200 USDT |
| 2022-07-27 |
49.8373 USDT |
4,214.9226 COMP |
49.4800 USDT |
47.7800 USDT |
53.1800 USDT |
53.0300 USDT |
| 2022-07-26 |
48.8998 USDT |
3,179.0097 COMP |
49.7900 USDT |
46.6200 USDT |
50.7200 USDT |
47.3300 USDT |
| 2022-07-25 |
53.1206 USDT |
5,753.3099 COMP |
55.1000 USDT |
50.6200 USDT |
55.6800 USDT |
51.1700 USDT |
| 2022-07-24 |
55.6393 USDT |
2,462.4145 COMP |
55.8500 USDT |
54.5600 USDT |
56.8600 USDT |
55.4600 USDT |
| 2022-07-23 |
55.2508 USDT |
2,435.3997 COMP |
55.9000 USDT |
53.7100 USDT |
57.9500 USDT |
55.3300 USDT |
| 2022-07-22 |
58.8474 USDT |
2,549.2709 COMP |
57.9800 USDT |
56.3100 USDT |
61.3700 USDT |
57.1900 USDT |
| 2022-07-21 |
55.7393 USDT |
2,489.1522 COMP |
56.1000 USDT |
53.9500 USDT |
57.5400 USDT |
57.0000 USDT |
| 2022-07-20 |
60.3658 USDT |
2,508.3729 COMP |
61.1400 USDT |
57.7400 USDT |
62.4500 USDT |
58.9100 USDT |
| 2022-07-19 |
60.2284 USDT |
7,763.0160 COMP |
57.5000 USDT |
55.0900 USDT |
63.8700 USDT |
61.8400 USDT |
| 2022-07-18 |
57.1683 USDT |
8,006.7845 COMP |
55.0200 USDT |
54.4600 USDT |
58.7300 USDT |
55.8500 USDT |
| 2022-07-17 |
54.9021 USDT |
2,672.4289 COMP |
55.9200 USDT |
53.5400 USDT |
56.4400 USDT |
54.8600 USDT |
| 2022-07-16 |
55.1340 USDT |
4,816.2402 COMP |
55.2700 USDT |
52.7800 USDT |
58.1200 USDT |
55.3300 USDT |
| 2022-07-15 |
56.6685 USDT |
10,619.5129 COMP |
55.1900 USDT |
54.0800 USDT |
59.7000 USDT |
56.0700 USDT |
| 2022-07-14 |
52.1876 USDT |
6,217.6356 COMP |
49.4800 USDT |
46.7200 USDT |
55.8300 USDT |
55.0500 USDT |
| 2022-07-13 |
46.4328 USDT |
5,269.4876 COMP |
45.8700 USDT |
43.7800 USDT |
48.5300 USDT |
47.3800 USDT |
| 2022-07-12 |
48.6517 USDT |
4,613.9684 COMP |
48.6100 USDT |
47.3000 USDT |
50.4700 USDT |
48.7200 USDT |
| 2022-07-11 |
53.4919 USDT |
8,617.0525 COMP |
53.4800 USDT |
51.7200 USDT |
55.2200 USDT |
51.9100 USDT |
| 2022-07-10 |
54.9986 USDT |
20,279.5925 COMP |
55.0900 USDT |
51.7800 USDT |
58.5700 USDT |
53.1200 USDT |
| 2022-07-09 |
50.9915 USDT |
6,103.3189 COMP |
47.0100 USDT |
47.0100 USDT |
52.9000 USDT |
52.7500 USDT |
| 2022-07-08 |
47.4760 USDT |
5,633.5948 COMP |
48.4400 USDT |
46.1000 USDT |
50.2300 USDT |
47.1700 USDT |
| 2022-07-07 |
48.5036 USDT |
10,347.1049 COMP |
46.2800 USDT |
45.7300 USDT |
50.3800 USDT |
48.0000 USDT |
| 2022-07-06 |
46.1562 USDT |
7,377.8399 COMP |
45.9100 USDT |
45.4200 USDT |
47.3000 USDT |
46.3800 USDT |