Identifier on Kucoin: COMP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-05 |
47.5348 USDT |
4,518.1320 COMP |
49.4500 USDT |
44.9200 USDT |
50.4500 USDT |
45.8800 USDT |
| 2022-07-04 |
48.6208 USDT |
3,415.9712 COMP |
49.4400 USDT |
47.2800 USDT |
50.0100 USDT |
48.5700 USDT |
| 2022-07-03 |
48.1016 USDT |
8,165.4135 COMP |
47.5500 USDT |
45.8800 USDT |
49.7800 USDT |
49.0800 USDT |
| 2022-07-02 |
46.6238 USDT |
3,091.2612 COMP |
47.5300 USDT |
45.3800 USDT |
47.9400 USDT |
46.9300 USDT |
| 2022-07-01 |
47.2977 USDT |
6,979.7088 COMP |
47.4700 USDT |
45.2200 USDT |
49.6700 USDT |
48.2600 USDT |
| 2022-06-30 |
46.4656 USDT |
7,009.1740 COMP |
49.7800 USDT |
43.0000 USDT |
50.5000 USDT |
44.4600 USDT |
| 2022-06-29 |
47.7281 USDT |
7,668.0830 COMP |
46.6900 USDT |
46.1600 USDT |
49.1700 USDT |
47.9300 USDT |
| 2022-06-28 |
50.3231 USDT |
9,557.3497 COMP |
49.7500 USDT |
48.0800 USDT |
51.9000 USDT |
50.6300 USDT |
| 2022-06-27 |
50.8854 USDT |
11,728.4220 COMP |
50.6200 USDT |
47.8600 USDT |
53.8700 USDT |
49.4400 USDT |
| 2022-06-26 |
53.2384 USDT |
15,327.0028 COMP |
55.0200 USDT |
50.6100 USDT |
55.3700 USDT |
53.5800 USDT |
| 2022-06-25 |
49.2274 USDT |
32,435.5029 COMP |
46.4400 USDT |
45.6000 USDT |
51.7400 USDT |
50.4800 USDT |
| 2022-06-24 |
44.3387 USDT |
35,916.8861 COMP |
43.0300 USDT |
41.5600 USDT |
47.5400 USDT |
46.4900 USDT |
| 2022-06-23 |
42.1689 USDT |
28,444.7511 COMP |
39.5000 USDT |
39.5000 USDT |
44.6500 USDT |
43.1700 USDT |
| 2022-06-22 |
39.0762 USDT |
26,067.2510 COMP |
39.4000 USDT |
37.2100 USDT |
42.0800 USDT |
39.2800 USDT |
| 2022-06-21 |
41.1300 USDT |
50,140.8118 COMP |
34.8800 USDT |
34.0000 USDT |
44.7800 USDT |
39.3000 USDT |
| 2022-06-20 |
32.6265 USDT |
14,802.2759 COMP |
31.9800 USDT |
30.0800 USDT |
35.1900 USDT |
34.7500 USDT |
| 2022-06-19 |
29.4353 USDT |
21,413.4602 COMP |
28.8100 USDT |
27.2300 USDT |
32.6800 USDT |
31.5600 USDT |
| 2022-06-18 |
29.7190 USDT |
17,377.9695 COMP |
32.2700 USDT |
26.2300 USDT |
33.0700 USDT |
28.6700 USDT |
| 2022-06-17 |
31.5337 USDT |
17,527.4681 COMP |
30.3200 USDT |
29.8200 USDT |
33.0800 USDT |
32.4400 USDT |
| 2022-06-16 |
32.7495 USDT |
16,410.6822 COMP |
35.6400 USDT |
30.6400 USDT |
36.2600 USDT |
31.4700 USDT |
| 2022-06-15 |
32.1334 USDT |
29,940.1283 COMP |
35.0400 USDT |
29.4000 USDT |
35.6000 USDT |
34.8400 USDT |
| 2022-06-14 |
35.2150 USDT |
22,038.2231 COMP |
35.7000 USDT |
32.3400 USDT |
37.2000 USDT |
33.3800 USDT |
| 2022-06-13 |
36.6279 USDT |
9,090.1582 COMP |
41.0900 USDT |
33.6000 USDT |
41.3700 USDT |
35.8600 USDT |
| 2022-06-12 |
43.1304 USDT |
10,293.4833 COMP |
45.6000 USDT |
40.6400 USDT |
45.8800 USDT |
43.2500 USDT |
| 2022-06-11 |
48.5336 USDT |
10,659.8032 COMP |
51.5500 USDT |
44.7300 USDT |
52.6100 USDT |
46.2600 USDT |
| 2022-06-10 |
53.0597 USDT |
13,753.1434 COMP |
55.3400 USDT |
50.4800 USDT |
55.7600 USDT |
51.6000 USDT |
| 2022-06-09 |
55.8690 USDT |
2,871.4358 COMP |
55.5100 USDT |
54.7500 USDT |
56.8600 USDT |
56.2900 USDT |
| 2022-06-08 |
56.3325 USDT |
4,489.3639 COMP |
57.2200 USDT |
54.6600 USDT |
58.3800 USDT |
55.5100 USDT |
| 2022-06-07 |
56.7562 USDT |
3,563.6481 COMP |
59.4800 USDT |
54.6100 USDT |
59.6900 USDT |
58.7400 USDT |
| 2022-06-06 |
59.7379 USDT |
6,655.1262 COMP |
57.9700 USDT |
57.7500 USDT |
61.8800 USDT |
59.3700 USDT |
| 2022-06-05 |
57.5767 USDT |
4,993.5614 COMP |
58.0100 USDT |
56.6400 USDT |
58.7100 USDT |
58.3100 USDT |
| 2022-06-04 |
56.1710 USDT |
5,513.2358 COMP |
55.9800 USDT |
54.5400 USDT |
58.3000 USDT |
57.5400 USDT |
| 2022-06-03 |
56.9623 USDT |
8,132.7019 COMP |
58.9500 USDT |
54.9800 USDT |
59.3100 USDT |
56.6200 USDT |
| 2022-06-02 |
57.7364 USDT |
4,909.3666 COMP |
56.8200 USDT |
56.1300 USDT |
58.9600 USDT |
57.9900 USDT |
| 2022-06-01 |
64.3029 USDT |
8,718.1641 COMP |
63.6800 USDT |
57.7900 USDT |
70.1000 USDT |
59.8300 USDT |
| 2022-05-31 |
64.0813 USDT |
9,384.8291 COMP |
63.2100 USDT |
61.4500 USDT |
67.9000 USDT |
63.2000 USDT |
| 2022-05-30 |
59.9287 USDT |
6,841.7291 COMP |
57.2700 USDT |
56.4800 USDT |
62.0600 USDT |
61.8900 USDT |
| 2022-05-29 |
56.4912 USDT |
7,728.8836 COMP |
56.9100 USDT |
55.3500 USDT |
57.8000 USDT |
57.2000 USDT |
| 2022-05-28 |
56.8115 USDT |
6,924.7100 COMP |
56.0400 USDT |
54.8300 USDT |
58.3000 USDT |
56.8100 USDT |
| 2022-05-27 |
57.4216 USDT |
10,710.7329 COMP |
59.4000 USDT |
54.4000 USDT |
60.2600 USDT |
56.8300 USDT |
| 2022-05-26 |
62.3096 USDT |
6,392.5526 COMP |
65.7800 USDT |
57.7900 USDT |
67.3700 USDT |
62.5300 USDT |
| 2022-05-25 |
67.8621 USDT |
4,075.0962 COMP |
70.3600 USDT |
65.1000 USDT |
71.9900 USDT |
66.4000 USDT |
| 2022-05-24 |
68.1806 USDT |
2,644.8445 COMP |
69.0300 USDT |
65.0200 USDT |
71.2600 USDT |
69.1800 USDT |
| 2022-05-23 |
73.0387 USDT |
2,311.7575 COMP |
70.4200 USDT |
69.2800 USDT |
75.2400 USDT |
72.9300 USDT |
| 2022-05-22 |
69.8210 USDT |
2,638.2639 COMP |
68.1400 USDT |
67.3900 USDT |
72.9500 USDT |
69.5000 USDT |
| 2022-05-21 |
66.6734 USDT |
4,660.9806 COMP |
65.6800 USDT |
64.4200 USDT |
69.2400 USDT |
68.5500 USDT |
| 2022-05-20 |
66.4464 USDT |
4,691.5516 COMP |
67.3600 USDT |
63.0100 USDT |
69.1300 USDT |
65.8300 USDT |
| 2022-05-19 |
65.2121 USDT |
4,749.9389 COMP |
64.3900 USDT |
61.3700 USDT |
68.4000 USDT |
65.3600 USDT |
| 2022-05-18 |
68.3065 USDT |
5,707.3731 COMP |
74.0100 USDT |
64.0000 USDT |
75.4600 USDT |
66.0700 USDT |
| 2022-05-17 |
69.3928 USDT |
5,056.7744 COMP |
66.8700 USDT |
66.8200 USDT |
75.8200 USDT |
68.4000 USDT |