Identifier on Kucoin: COMP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
44.4651 USDT |
520.8593 COMP |
44.4800 USDT |
43.9700 USDT |
45.0400 USDT |
44.7200 USDT |
| 2025-08-26 |
43.4561 USDT |
1,006.9511 COMP |
42.7000 USDT |
42.5500 USDT |
44.7600 USDT |
44.7300 USDT |
| 2025-08-25 |
44.1923 USDT |
1,685.7490 COMP |
46.3500 USDT |
41.9200 USDT |
47.1500 USDT |
42.1700 USDT |
| 2025-08-24 |
47.2231 USDT |
1,638.7304 COMP |
48.8100 USDT |
46.1200 USDT |
49.0500 USDT |
46.7700 USDT |
| 2025-08-23 |
48.7255 USDT |
1,439.5315 COMP |
49.5100 USDT |
47.8500 USDT |
49.9300 USDT |
48.7600 USDT |
| 2025-08-22 |
48.4273 USDT |
5,034.7816 COMP |
45.0400 USDT |
43.5600 USDT |
49.9300 USDT |
49.7800 USDT |
| 2025-08-21 |
45.6232 USDT |
726.4886 COMP |
46.3100 USDT |
44.9100 USDT |
46.6400 USDT |
44.9100 USDT |
| 2025-08-20 |
45.9777 USDT |
1,388.5726 COMP |
44.9900 USDT |
44.8000 USDT |
46.8800 USDT |
46.2400 USDT |
| 2025-08-19 |
46.0017 USDT |
1,768.5861 COMP |
46.6600 USDT |
44.6000 USDT |
47.3900 USDT |
45.4300 USDT |
| 2025-08-18 |
46.9985 USDT |
1,584.6711 COMP |
48.1200 USDT |
45.9000 USDT |
48.1600 USDT |
46.5200 USDT |
| 2025-08-17 |
49.2993 USDT |
2,351.6350 COMP |
48.4500 USDT |
48.1600 USDT |
51.3000 USDT |
48.5900 USDT |
| 2025-08-16 |
47.6615 USDT |
227.4808 COMP |
47.8700 USDT |
47.0500 USDT |
48.3400 USDT |
48.0000 USDT |
| 2025-08-15 |
48.0700 USDT |
3,599.6611 COMP |
48.4700 USDT |
46.3000 USDT |
49.4700 USDT |
46.6100 USDT |
| 2025-08-14 |
50.6178 USDT |
5,288.9559 COMP |
53.8600 USDT |
48.5800 USDT |
54.6000 USDT |
49.3900 USDT |
| 2025-08-13 |
53.7301 USDT |
2,750.3261 COMP |
53.1700 USDT |
52.2300 USDT |
55.1800 USDT |
53.4800 USDT |
| 2025-08-12 |
51.3248 USDT |
2,247.2702 COMP |
50.8000 USDT |
50.1400 USDT |
53.2300 USDT |
52.9600 USDT |
| 2025-08-11 |
52.8912 USDT |
3,341.2538 COMP |
54.2300 USDT |
50.6600 USDT |
55.1200 USDT |
51.0200 USDT |
| 2025-08-10 |
53.6837 USDT |
6,988.2935 COMP |
55.3500 USDT |
52.6400 USDT |
56.2600 USDT |
54.5500 USDT |
| 2025-08-09 |
53.7455 USDT |
8,828.3362 COMP |
49.6100 USDT |
49.5500 USDT |
56.1500 USDT |
54.7000 USDT |
| 2025-08-08 |
48.2913 USDT |
3,266.4671 COMP |
48.3500 USDT |
47.3900 USDT |
49.5600 USDT |
49.3600 USDT |
| 2025-08-07 |
47.0067 USDT |
1,508.0070 COMP |
46.2100 USDT |
45.7600 USDT |
48.2400 USDT |
48.1700 USDT |
| 2025-08-06 |
45.2096 USDT |
1,553.6755 COMP |
45.6600 USDT |
44.4800 USDT |
46.4200 USDT |
46.1500 USDT |
| 2025-08-05 |
46.1407 USDT |
3,498.7445 COMP |
47.2500 USDT |
45.0500 USDT |
47.4800 USDT |
45.3400 USDT |
| 2025-08-04 |
46.3247 USDT |
2,134.0401 COMP |
44.9000 USDT |
44.9000 USDT |
46.9500 USDT |
46.4300 USDT |
| 2025-08-03 |
44.7654 USDT |
719.4132 COMP |
44.3100 USDT |
43.8400 USDT |
45.1000 USDT |
44.8700 USDT |
| 2025-08-02 |
44.1603 USDT |
1,705.4239 COMP |
44.1200 USDT |
43.1800 USDT |
45.0800 USDT |
44.6100 USDT |
| 2025-08-01 |
43.9478 USDT |
10,303.4825 COMP |
45.0900 USDT |
43.1000 USDT |
45.1800 USDT |
43.8600 USDT |
| 2025-07-31 |
47.4165 USDT |
1,569.1702 COMP |
46.9800 USDT |
45.9100 USDT |
47.9700 USDT |
46.3000 USDT |
| 2025-07-30 |
45.9829 USDT |
5,731.2190 COMP |
47.3600 USDT |
44.6000 USDT |
47.8600 USDT |
46.6800 USDT |
| 2025-07-29 |
47.8670 USDT |
9,122.1348 COMP |
48.4100 USDT |
46.7600 USDT |
49.7800 USDT |
47.2400 USDT |
| 2025-07-28 |
49.9624 USDT |
17,844.4317 COMP |
51.4500 USDT |
48.5000 USDT |
52.2300 USDT |
48.5700 USDT |
| 2025-07-27 |
50.9073 USDT |
7,054.8121 COMP |
49.1800 USDT |
49.0300 USDT |
52.1800 USDT |
51.6900 USDT |
| 2025-07-26 |
49.0215 USDT |
15,950.8768 COMP |
48.8500 USDT |
48.3900 USDT |
49.9400 USDT |
49.4100 USDT |
| 2025-07-25 |
47.2838 USDT |
4,861.9298 COMP |
47.6200 USDT |
46.3600 USDT |
48.9200 USDT |
48.5900 USDT |
| 2025-07-24 |
48.1608 USDT |
3,965.1149 COMP |
50.1600 USDT |
46.1000 USDT |
50.8500 USDT |
48.3900 USDT |
| 2025-07-23 |
51.0552 USDT |
4,747.3792 COMP |
52.8600 USDT |
48.9500 USDT |
53.8200 USDT |
49.8900 USDT |
| 2025-07-22 |
51.7847 USDT |
6,922.5784 COMP |
53.6900 USDT |
50.0700 USDT |
54.2700 USDT |
52.8400 USDT |
| 2025-07-21 |
54.0919 USDT |
7,302.1368 COMP |
53.8300 USDT |
52.3400 USDT |
55.6300 USDT |
53.5700 USDT |
| 2025-07-20 |
53.8412 USDT |
4,613.2867 COMP |
51.8500 USDT |
51.3500 USDT |
55.3700 USDT |
54.6100 USDT |
| 2025-07-19 |
50.8809 USDT |
3,394.3402 COMP |
51.5800 USDT |
49.6700 USDT |
52.2700 USDT |
51.7700 USDT |
| 2025-07-18 |
53.3070 USDT |
8,374.0567 COMP |
50.3800 USDT |
49.8500 USDT |
55.8500 USDT |
52.2500 USDT |
| 2025-07-17 |
49.7024 USDT |
3,946.5535 COMP |
50.2800 USDT |
48.8200 USDT |
51.0600 USDT |
50.4700 USDT |
| 2025-07-16 |
50.1505 USDT |
12,573.6395 COMP |
49.1300 USDT |
48.8500 USDT |
51.4400 USDT |
50.8500 USDT |
| 2025-07-15 |
47.6466 USDT |
5,939.0129 COMP |
48.8500 USDT |
46.6600 USDT |
49.4800 USDT |
48.2700 USDT |
| 2025-07-14 |
49.8367 USDT |
17,841.0039 COMP |
46.6900 USDT |
46.4400 USDT |
53.6800 USDT |
50.5900 USDT |
| 2025-07-13 |
46.9033 USDT |
1,682.6825 COMP |
46.3700 USDT |
46.1400 USDT |
47.6400 USDT |
46.4700 USDT |
| 2025-07-12 |
45.8827 USDT |
10,749.0771 COMP |
46.7700 USDT |
45.2500 USDT |
47.4300 USDT |
45.8200 USDT |
| 2025-07-11 |
48.0293 USDT |
6,926.6650 COMP |
48.0600 USDT |
47.2100 USDT |
48.9900 USDT |
47.5100 USDT |
| 2025-07-10 |
46.6297 USDT |
8,236.3017 COMP |
46.0500 USDT |
44.4600 USDT |
48.4200 USDT |
47.9700 USDT |
| 2025-07-09 |
43.1830 USDT |
14,157.5247 COMP |
40.9700 USDT |
39.8000 USDT |
47.0700 USDT |
46.7900 USDT |