Identifier on Kucoin: COMP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-08 |
40.8882 USDT |
2,045.0812 COMP |
40.7300 USDT |
40.1800 USDT |
41.2500 USDT |
41.2500 USDT |
| 2025-07-07 |
41.0371 USDT |
757.5613 COMP |
41.3200 USDT |
40.4100 USDT |
41.7300 USDT |
40.6300 USDT |
| 2025-07-06 |
40.9275 USDT |
5,298.2573 COMP |
41.2500 USDT |
40.4700 USDT |
41.5800 USDT |
41.2800 USDT |
| 2025-07-05 |
40.8556 USDT |
17,109.5533 COMP |
41.2400 USDT |
40.6000 USDT |
41.6400 USDT |
41.1200 USDT |
| 2025-07-04 |
41.8687 USDT |
11,654.8409 COMP |
43.1000 USDT |
41.0500 USDT |
43.3700 USDT |
41.3600 USDT |
| 2025-07-03 |
44.1441 USDT |
2,407.3193 COMP |
43.8700 USDT |
43.2000 USDT |
44.8900 USDT |
43.3100 USDT |
| 2025-07-02 |
42.4051 USDT |
11,232.1192 COMP |
41.6300 USDT |
41.2200 USDT |
44.1000 USDT |
44.1000 USDT |
| 2025-07-01 |
42.8776 USDT |
3,657.1642 COMP |
44.3500 USDT |
42.2400 USDT |
44.3500 USDT |
42.4500 USDT |
| 2025-06-30 |
45.3239 USDT |
5,938.3968 COMP |
46.4300 USDT |
44.1200 USDT |
46.6900 USDT |
44.9800 USDT |
| 2025-06-29 |
45.4448 USDT |
2,427.3507 COMP |
45.8600 USDT |
44.9800 USDT |
46.1200 USDT |
46.1200 USDT |
| 2025-06-28 |
45.8312 USDT |
1,908.4946 COMP |
46.1000 USDT |
45.2300 USDT |
46.1800 USDT |
45.4500 USDT |
| 2025-06-27 |
45.6999 USDT |
14,239.8454 COMP |
45.5300 USDT |
44.9900 USDT |
46.7500 USDT |
46.1200 USDT |
| 2025-06-26 |
45.7773 USDT |
1,363.1187 COMP |
45.6600 USDT |
44.9100 USDT |
47.0000 USDT |
45.4000 USDT |
| 2025-06-25 |
47.2460 USDT |
813.1078 COMP |
46.5200 USDT |
45.7700 USDT |
47.9500 USDT |
45.7700 USDT |
| 2025-06-24 |
47.5580 USDT |
2,763.0626 COMP |
48.1400 USDT |
47.1000 USDT |
48.2200 USDT |
47.1400 USDT |
| 2025-06-23 |
44.9456 USDT |
13,702.0300 COMP |
45.1800 USDT |
43.7600 USDT |
47.3300 USDT |
47.3300 USDT |
| 2025-06-22 |
45.0515 USDT |
8,306.2522 COMP |
46.7300 USDT |
43.5800 USDT |
47.1600 USDT |
43.5800 USDT |
| 2025-06-21 |
47.8900 USDT |
1,110.4565 COMP |
48.5400 USDT |
47.0400 USDT |
49.0600 USDT |
47.2300 USDT |
| 2025-06-20 |
50.6857 USDT |
1,048.0878 COMP |
51.7500 USDT |
49.9800 USDT |
51.9700 USDT |
50.5300 USDT |
| 2025-06-19 |
50.7764 USDT |
2,873.3200 COMP |
50.3800 USDT |
49.7900 USDT |
52.0900 USDT |
50.6500 USDT |
| 2025-06-18 |
50.5413 USDT |
2,244.8476 COMP |
50.5900 USDT |
49.8000 USDT |
51.6000 USDT |
50.3300 USDT |
| 2025-06-17 |
54.8778 USDT |
4,048.0762 COMP |
54.4800 USDT |
53.8500 USDT |
56.1100 USDT |
54.5800 USDT |
| 2025-06-16 |
55.5108 USDT |
3,862.6568 COMP |
52.5700 USDT |
51.7700 USDT |
57.2100 USDT |
56.4100 USDT |
| 2025-06-15 |
52.7837 USDT |
699.2500 COMP |
52.5800 USDT |
51.7400 USDT |
53.6700 USDT |
52.5600 USDT |
| 2025-06-14 |
53.4073 USDT |
2,479.9142 COMP |
56.1700 USDT |
51.9800 USDT |
56.4200 USDT |
52.6100 USDT |
| 2025-06-13 |
52.2198 USDT |
19,396.2556 COMP |
54.3600 USDT |
50.2000 USDT |
54.3700 USDT |
52.5600 USDT |
| 2025-06-12 |
57.3725 USDT |
8,009.0957 COMP |
59.7900 USDT |
54.7300 USDT |
60.8600 USDT |
54.7300 USDT |
| 2025-06-11 |
60.2106 USDT |
9,349.0529 COMP |
60.7600 USDT |
58.5700 USDT |
62.6000 USDT |
58.9000 USDT |
| 2025-06-10 |
53.6723 USDT |
7,089.5663 COMP |
51.0400 USDT |
50.0000 USDT |
57.6000 USDT |
51.9600 USDT |
| 2025-06-09 |
46.3080 USDT |
3,728.1163 COMP |
45.8800 USDT |
44.9400 USDT |
47.3600 USDT |
47.1500 USDT |
| 2025-06-08 |
45.9415 USDT |
5,068.4844 COMP |
45.6800 USDT |
44.2100 USDT |
47.8600 USDT |
46.4200 USDT |
| 2025-06-07 |
44.9732 USDT |
3,090.9822 COMP |
44.4700 USDT |
43.6900 USDT |
46.5400 USDT |
45.4800 USDT |
| 2025-06-06 |
47.2276 USDT |
18,260.9718 COMP |
42.1900 USDT |
42.1300 USDT |
51.7000 USDT |
44.5400 USDT |
| 2025-06-05 |
43.7294 USDT |
1,593.9922 COMP |
44.8700 USDT |
43.1900 USDT |
45.0000 USDT |
43.5400 USDT |
| 2025-06-04 |
48.2854 USDT |
9,881.1980 COMP |
44.4000 USDT |
43.9400 USDT |
51.0400 USDT |
44.7500 USDT |
| 2025-06-03 |
45.3662 USDT |
9,109.3504 COMP |
41.6100 USDT |
41.2600 USDT |
47.3000 USDT |
44.6200 USDT |
| 2025-06-02 |
40.2509 USDT |
411.0451 COMP |
40.5700 USDT |
39.7000 USDT |
41.0200 USDT |
40.8000 USDT |
| 2025-06-01 |
40.5895 USDT |
3,601.7566 COMP |
40.5800 USDT |
39.8000 USDT |
41.2000 USDT |
40.8400 USDT |
| 2025-05-31 |
39.7533 USDT |
2,888.2971 COMP |
40.0000 USDT |
39.1200 USDT |
41.5000 USDT |
40.4600 USDT |
| 2025-05-30 |
41.2159 USDT |
7,176.7111 COMP |
43.3000 USDT |
39.8600 USDT |
43.7200 USDT |
40.9400 USDT |
| 2025-05-29 |
42.8019 USDT |
6,936.0542 COMP |
42.7800 USDT |
42.1000 USDT |
43.9300 USDT |
43.3100 USDT |