Identifier on Kucoin: COMP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
41.9778 USDT |
6,258.1851 COMP |
45.2500 USDT |
41.2800 USDT |
45.4500 USDT |
42.6300 USDT |
| 2025-05-18 |
44.5965 USDT |
1,386.5392 COMP |
42.9300 USDT |
42.8500 USDT |
45.7100 USDT |
45.6100 USDT |
| 2025-05-17 |
43.4547 USDT |
8,859.7200 COMP |
45.8600 USDT |
42.8400 USDT |
45.9500 USDT |
43.4000 USDT |
| 2025-05-16 |
46.4113 USDT |
1,522.2450 COMP |
44.1400 USDT |
44.1400 USDT |
47.6500 USDT |
46.6700 USDT |
| 2025-05-15 |
44.8121 USDT |
4,492.5622 COMP |
46.0400 USDT |
43.5600 USDT |
46.5200 USDT |
45.8700 USDT |
| 2025-05-14 |
47.4307 USDT |
385.4111 COMP |
48.5300 USDT |
45.8400 USDT |
48.9900 USDT |
46.1300 USDT |
| 2025-05-13 |
45.6651 USDT |
381.4573 COMP |
46.6900 USDT |
44.7400 USDT |
47.2600 USDT |
47.2200 USDT |
| 2025-05-12 |
46.7436 USDT |
3,858.9422 COMP |
48.1500 USDT |
44.6800 USDT |
49.8400 USDT |
47.0200 USDT |
| 2025-05-11 |
48.2014 USDT |
2,050.1682 COMP |
48.9300 USDT |
46.3000 USDT |
49.5500 USDT |
46.7100 USDT |
| 2025-05-10 |
45.9978 USDT |
3,546.5573 COMP |
45.5200 USDT |
44.9400 USDT |
46.7500 USDT |
46.2300 USDT |
| 2025-05-09 |
44.7443 USDT |
875.6159 COMP |
43.7700 USDT |
43.4800 USDT |
46.1800 USDT |
44.9600 USDT |
| 2025-05-08 |
41.3522 USDT |
3,308.2439 COMP |
39.1000 USDT |
39.1000 USDT |
43.9600 USDT |
43.6700 USDT |
| 2025-05-07 |
38.9678 USDT |
1,021.9499 COMP |
38.4500 USDT |
37.9300 USDT |
39.1700 USDT |
39.1700 USDT |
| 2025-05-06 |
38.3603 USDT |
244.9774 COMP |
39.1000 USDT |
37.0600 USDT |
39.1000 USDT |
37.0600 USDT |
| 2025-05-05 |
39.9474 USDT |
583.6903 COMP |
39.6900 USDT |
38.9500 USDT |
40.5400 USDT |
39.7500 USDT |
| 2025-05-04 |
39.7650 USDT |
252.8290 COMP |
40.0300 USDT |
39.4300 USDT |
40.2600 USDT |
39.9200 USDT |
| 2025-05-03 |
40.5980 USDT |
271.8544 COMP |
41.6400 USDT |
39.4500 USDT |
41.7200 USDT |
40.4800 USDT |
| 2025-05-02 |
41.1897 USDT |
2,163.2639 COMP |
40.4000 USDT |
39.9500 USDT |
44.6100 USDT |
41.2900 USDT |
| 2025-05-01 |
40.7814 USDT |
1,930.3384 COMP |
40.5900 USDT |
40.1900 USDT |
43.9200 USDT |
40.5900 USDT |
| 2025-04-30 |
40.2692 USDT |
1,493.6356 COMP |
40.9400 USDT |
39.6800 USDT |
42.0000 USDT |
40.8300 USDT |
| 2025-04-29 |
42.0727 USDT |
1,053.3635 COMP |
42.6800 USDT |
41.6100 USDT |
43.0100 USDT |
41.8700 USDT |
| 2025-04-28 |
42.4971 USDT |
4,986.7729 COMP |
42.5000 USDT |
41.4300 USDT |
43.6300 USDT |
42.5500 USDT |
| 2025-04-27 |
43.0752 USDT |
1,563.3864 COMP |
44.1600 USDT |
42.1700 USDT |
44.7300 USDT |
42.6600 USDT |
| 2025-04-26 |
44.1440 USDT |
363.6518 COMP |
44.2100 USDT |
43.0700 USDT |
45.1900 USDT |
43.9600 USDT |
| 2025-04-25 |
44.1813 USDT |
1,458.0945 COMP |
44.0000 USDT |
43.0700 USDT |
44.5800 USDT |
43.8800 USDT |
| 2025-04-24 |
42.2843 USDT |
1,689.6478 COMP |
43.2000 USDT |
41.3100 USDT |
43.9600 USDT |
43.6900 USDT |
| 2025-04-23 |
43.3236 USDT |
556.8939 COMP |
42.7200 USDT |
42.4100 USDT |
43.8700 USDT |
43.0300 USDT |
| 2025-04-22 |
40.5852 USDT |
740.7584 COMP |
39.8000 USDT |
39.0000 USDT |
41.8100 USDT |
41.5100 USDT |
| 2025-04-21 |
40.6387 USDT |
628.2745 COMP |
40.5400 USDT |
39.7000 USDT |
41.6300 USDT |
39.7000 USDT |
| 2025-04-20 |
39.9861 USDT |
563.4093 COMP |
40.4700 USDT |
39.2600 USDT |
40.6200 USDT |
40.3500 USDT |
| 2025-04-19 |
39.8562 USDT |
1,352.6858 COMP |
39.4300 USDT |
39.4200 USDT |
40.4000 USDT |
40.1700 USDT |
| 2025-04-18 |
39.9408 USDT |
472.4561 COMP |
39.0100 USDT |
38.8600 USDT |
40.3000 USDT |
39.7500 USDT |
| 2025-04-17 |
38.9612 USDT |
222.9541 COMP |
39.3300 USDT |
38.4700 USDT |
39.6300 USDT |
38.5000 USDT |
| 2025-04-16 |
39.5383 USDT |
89.6169 COMP |
39.7700 USDT |
39.2000 USDT |
40.1000 USDT |
39.4300 USDT |
| 2025-04-15 |
40.4625 USDT |
885.4015 COMP |
40.1700 USDT |
39.7000 USDT |
40.9600 USDT |
40.2300 USDT |
| 2025-04-14 |
41.1326 USDT |
1,298.8642 COMP |
40.6300 USDT |
40.0500 USDT |
42.1000 USDT |
40.5700 USDT |
| 2025-04-13 |
41.1484 USDT |
367.6177 COMP |
41.8500 USDT |
40.4400 USDT |
42.1600 USDT |
40.6100 USDT |
| 2025-04-12 |
41.4863 USDT |
1,214.7569 COMP |
40.5000 USDT |
40.1100 USDT |
42.3500 USDT |
41.9500 USDT |
| 2025-04-11 |
40.5880 USDT |
3,872.1942 COMP |
39.2500 USDT |
39.2200 USDT |
41.4600 USDT |
40.5600 USDT |
| 2025-04-10 |
38.4334 USDT |
1,588.6620 COMP |
40.0300 USDT |
37.4900 USDT |
40.0600 USDT |
38.4900 USDT |
| 2025-04-09 |
37.9735 USDT |
2,082.4677 COMP |
36.9300 USDT |
35.4900 USDT |
40.8000 USDT |
40.6300 USDT |
| 2025-04-08 |
38.2281 USDT |
1,809.5683 COMP |
39.4400 USDT |
36.5000 USDT |
40.4500 USDT |
36.9600 USDT |
| 2025-04-07 |
38.8594 USDT |
4,931.3176 COMP |
39.6300 USDT |
36.0600 USDT |
41.8000 USDT |
40.1900 USDT |
| 2025-04-06 |
43.6440 USDT |
756.5589 COMP |
44.6600 USDT |
42.6700 USDT |
44.6600 USDT |
43.6100 USDT |
| 2025-04-05 |
45.3589 USDT |
4,029.7760 COMP |
44.5200 USDT |
43.6900 USDT |
47.5700 USDT |
44.0900 USDT |
| 2025-04-04 |
45.3938 USDT |
2,753.8607 COMP |
46.7200 USDT |
43.5900 USDT |
47.5600 USDT |
45.2200 USDT |
| 2025-04-03 |
46.0591 USDT |
9,944.6187 COMP |
44.4400 USDT |
43.9400 USDT |
49.2300 USDT |
47.0700 USDT |
| 2025-04-02 |
44.9952 USDT |
15,882.3737 COMP |
44.2200 USDT |
42.0300 USDT |
49.7200 USDT |
44.4500 USDT |
| 2025-04-01 |
58.1026 USDT |
40,045.1303 COMP |
39.7600 USDT |
39.2700 USDT |
80.0800 USDT |
46.9200 USDT |
| 2025-03-31 |
38.9787 USDT |
660.6677 COMP |
39.1900 USDT |
38.0000 USDT |
39.9600 USDT |
39.3800 USDT |