Identifier on Kucoin: COMP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-27 |
50.8582 USDT |
1,818.7980 COMP |
52.6700 USDT |
49.6400 USDT |
52.9600 USDT |
50.4900 USDT |
| 2023-11-26 |
52.8416 USDT |
1,224.6620 COMP |
53.3600 USDT |
51.0800 USDT |
55.0700 USDT |
52.4800 USDT |
| 2023-11-25 |
53.1108 USDT |
1,601.5621 COMP |
51.2600 USDT |
50.9600 USDT |
54.6000 USDT |
53.3500 USDT |
| 2023-11-24 |
51.7791 USDT |
1,729.9336 COMP |
51.3900 USDT |
51.0000 USDT |
52.7500 USDT |
51.6000 USDT |
| 2023-11-23 |
50.9340 USDT |
1,054.6045 COMP |
50.3600 USDT |
50.0700 USDT |
51.7600 USDT |
51.5800 USDT |
| 2023-11-22 |
49.5715 USDT |
1,591.7869 COMP |
47.1400 USDT |
47.0000 USDT |
51.2600 USDT |
50.2500 USDT |
| 2023-11-21 |
49.3314 USDT |
5,193.2472 COMP |
51.1500 USDT |
47.5600 USDT |
52.0800 USDT |
47.9300 USDT |
| 2023-11-20 |
52.2272 USDT |
3,331.6573 COMP |
52.3500 USDT |
50.3900 USDT |
53.5600 USDT |
51.1100 USDT |
| 2023-11-19 |
51.8041 USDT |
3,817.8391 COMP |
50.7500 USDT |
49.5600 USDT |
52.5700 USDT |
52.4600 USDT |
| 2023-11-18 |
50.5603 USDT |
3,190.3161 COMP |
52.2600 USDT |
48.4500 USDT |
52.6400 USDT |
50.3600 USDT |
| 2023-11-17 |
51.8992 USDT |
5,343.6058 COMP |
53.6700 USDT |
50.0900 USDT |
55.1200 USDT |
51.9700 USDT |
| 2023-11-16 |
55.1577 USDT |
4,863.4855 COMP |
57.6600 USDT |
52.0900 USDT |
58.7300 USDT |
53.4500 USDT |
| 2023-11-15 |
56.6354 USDT |
23,689.5907 COMP |
52.1400 USDT |
52.0200 USDT |
59.3800 USDT |
57.3000 USDT |
| 2023-11-14 |
52.2973 USDT |
5,672.8793 COMP |
51.3700 USDT |
49.8700 USDT |
55.6000 USDT |
51.7600 USDT |
| 2023-11-13 |
54.4062 USDT |
6,615.0031 COMP |
54.4700 USDT |
52.0400 USDT |
56.3700 USDT |
53.6800 USDT |
| 2023-11-12 |
54.4984 USDT |
6,603.2586 COMP |
54.6700 USDT |
51.9700 USDT |
55.9700 USDT |
54.1800 USDT |
| 2023-11-11 |
54.7186 USDT |
6,781.2713 COMP |
55.1800 USDT |
51.6600 USDT |
57.7100 USDT |
55.1200 USDT |
| 2023-11-10 |
54.1130 USDT |
7,245.9698 COMP |
54.2900 USDT |
51.4800 USDT |
55.3300 USDT |
55.0800 USDT |
| 2023-11-09 |
52.9289 USDT |
15,093.3905 COMP |
52.4200 USDT |
43.3800 USDT |
58.1100 USDT |
54.0800 USDT |
| 2023-11-08 |
52.3845 USDT |
7,852.5602 COMP |
51.3100 USDT |
50.5700 USDT |
53.1300 USDT |
52.1800 USDT |
| 2023-11-07 |
52.4401 USDT |
12,548.0568 COMP |
51.7600 USDT |
49.7700 USDT |
54.4500 USDT |
52.1800 USDT |
| 2023-11-06 |
51.1321 USDT |
5,133.8280 COMP |
49.8300 USDT |
48.7000 USDT |
52.0900 USDT |
51.7500 USDT |
| 2023-11-05 |
49.5014 USDT |
4,127.0947 COMP |
48.4500 USDT |
48.1100 USDT |
50.8900 USDT |
49.8200 USDT |
| 2023-11-04 |
48.5323 USDT |
2,430.0151 COMP |
46.8400 USDT |
46.5300 USDT |
49.2800 USDT |
48.2300 USDT |
| 2023-11-03 |
46.0089 USDT |
3,182.4001 COMP |
46.9300 USDT |
44.8000 USDT |
47.2000 USDT |
47.0000 USDT |
| 2023-11-02 |
48.9717 USDT |
5,793.7482 COMP |
48.2500 USDT |
45.5200 USDT |
54.0000 USDT |
46.9700 USDT |
| 2023-11-01 |
45.7041 USDT |
6,553.5626 COMP |
45.8800 USDT |
43.9000 USDT |
47.7700 USDT |
47.7100 USDT |
| 2023-10-31 |
46.2633 USDT |
5,295.8788 COMP |
47.1400 USDT |
44.2400 USDT |
47.9900 USDT |
45.8200 USDT |
| 2023-10-30 |
46.8713 USDT |
4,773.1822 COMP |
47.2000 USDT |
45.7200 USDT |
47.7800 USDT |
46.6300 USDT |
| 2023-10-29 |
46.7685 USDT |
1,311.1231 COMP |
46.0900 USDT |
45.1800 USDT |
47.7800 USDT |
47.3100 USDT |
| 2023-10-28 |
45.6982 USDT |
823.9498 COMP |
45.0000 USDT |
44.7800 USDT |
46.5200 USDT |
46.3000 USDT |
| 2023-10-27 |
44.9002 USDT |
778.2494 COMP |
45.7800 USDT |
43.8400 USDT |
45.8000 USDT |
44.9900 USDT |
| 2023-10-26 |
46.0251 USDT |
6,359.6012 COMP |
45.6600 USDT |
43.5600 USDT |
47.8300 USDT |
45.3800 USDT |
| 2023-10-25 |
45.7561 USDT |
5,560.6270 COMP |
46.1800 USDT |
44.0400 USDT |
46.7500 USDT |
45.4100 USDT |
| 2023-10-24 |
46.5780 USDT |
4,486.8360 COMP |
45.8000 USDT |
44.2700 USDT |
48.3800 USDT |
46.0800 USDT |
| 2023-10-23 |
44.6933 USDT |
5,967.3597 COMP |
44.0800 USDT |
43.4400 USDT |
46.6500 USDT |
45.8300 USDT |
| 2023-10-22 |
43.1481 USDT |
3,580.7030 COMP |
42.4700 USDT |
42.0100 USDT |
44.6100 USDT |
43.3100 USDT |
| 2023-10-21 |
41.8944 USDT |
1,422.7817 COMP |
40.2900 USDT |
40.1300 USDT |
42.8700 USDT |
42.5100 USDT |
| 2023-10-20 |
40.7249 USDT |
767.6268 COMP |
40.2100 USDT |
39.9700 USDT |
41.8000 USDT |
40.4000 USDT |
| 2023-10-19 |
39.5535 USDT |
1,266.3522 COMP |
39.6900 USDT |
38.8700 USDT |
40.3200 USDT |
40.1900 USDT |
| 2023-10-18 |
39.9568 USDT |
995.1050 COMP |
40.0000 USDT |
39.4300 USDT |
40.9500 USDT |
39.8400 USDT |
| 2023-10-17 |
40.3679 USDT |
2,198.7389 COMP |
41.4000 USDT |
38.9600 USDT |
41.4500 USDT |
40.3900 USDT |
| 2023-10-16 |
41.8540 USDT |
1,201.5758 COMP |
41.0500 USDT |
40.8400 USDT |
43.4000 USDT |
41.2300 USDT |
| 2023-10-15 |
40.9557 USDT |
339.2087 COMP |
40.8000 USDT |
40.5100 USDT |
41.3600 USDT |
41.0000 USDT |
| 2023-10-14 |
40.7638 USDT |
373.4992 COMP |
40.3700 USDT |
40.3000 USDT |
41.0800 USDT |
41.0000 USDT |
| 2023-10-13 |
40.5905 USDT |
1,035.3015 COMP |
40.6300 USDT |
40.1100 USDT |
41.1200 USDT |
40.4100 USDT |
| 2023-10-12 |
40.8634 USDT |
941.4225 COMP |
41.2800 USDT |
39.8000 USDT |
41.5400 USDT |
40.6600 USDT |
| 2023-10-11 |
41.0618 USDT |
3,006.5514 COMP |
41.4600 USDT |
40.3800 USDT |
41.6100 USDT |
41.4300 USDT |
| 2023-10-10 |
41.4982 USDT |
721.7203 COMP |
41.5200 USDT |
40.6900 USDT |
42.0900 USDT |
41.1200 USDT |
| 2023-10-09 |
42.8889 USDT |
4,163.0938 COMP |
43.1200 USDT |
40.2100 USDT |
44.4100 USDT |
41.3000 USDT |