Identifier on Kucoin: COMP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-30 |
38.9191 USDT |
306.6788 COMP |
38.6100 USDT |
38.4500 USDT |
39.5000 USDT |
39.2800 USDT |
| 2025-03-29 |
39.9107 USDT |
527.7617 COMP |
40.9600 USDT |
38.6800 USDT |
41.3000 USDT |
38.6800 USDT |
| 2025-03-28 |
41.7689 USDT |
1,328.4703 COMP |
44.4500 USDT |
39.7800 USDT |
44.6000 USDT |
41.0000 USDT |
| 2025-03-27 |
44.9386 USDT |
138.9202 COMP |
44.5200 USDT |
43.9400 USDT |
45.5700 USDT |
44.8300 USDT |
| 2025-03-26 |
44.8584 USDT |
522.9616 COMP |
44.5300 USDT |
43.6800 USDT |
45.7300 USDT |
43.9400 USDT |
| 2025-03-25 |
44.5564 USDT |
224.6902 COMP |
44.8300 USDT |
43.9800 USDT |
45.0800 USDT |
44.2100 USDT |
| 2025-03-24 |
44.0352 USDT |
406.5071 COMP |
42.9200 USDT |
42.6500 USDT |
44.9400 USDT |
44.3200 USDT |
| 2025-03-23 |
43.0161 USDT |
152.6160 COMP |
43.0100 USDT |
42.4400 USDT |
43.6900 USDT |
42.5200 USDT |
| 2025-03-22 |
42.5058 USDT |
373.7294 COMP |
41.5200 USDT |
41.5200 USDT |
43.5300 USDT |
42.7500 USDT |
| 2025-03-21 |
42.3447 USDT |
355.5780 COMP |
42.9200 USDT |
41.5500 USDT |
43.2300 USDT |
42.1800 USDT |
| 2025-03-20 |
43.0083 USDT |
220.2312 COMP |
44.2800 USDT |
42.1600 USDT |
44.2800 USDT |
42.8400 USDT |
| 2025-03-19 |
43.3991 USDT |
704.0031 COMP |
43.3000 USDT |
42.9000 USDT |
44.2100 USDT |
43.2400 USDT |
| 2025-03-18 |
42.8138 USDT |
1,053.9884 COMP |
43.2900 USDT |
42.2200 USDT |
43.8400 USDT |
42.2200 USDT |
| 2025-03-17 |
43.1438 USDT |
523.0009 COMP |
42.1300 USDT |
42.1300 USDT |
43.7200 USDT |
43.1300 USDT |
| 2025-03-16 |
41.7115 USDT |
447.6232 COMP |
42.2800 USDT |
40.7200 USDT |
42.6700 USDT |
42.0800 USDT |
| 2025-03-15 |
42.3191 USDT |
627.4374 COMP |
41.3700 USDT |
40.5900 USDT |
43.4000 USDT |
42.9500 USDT |
| 2025-03-14 |
40.3724 USDT |
2,056.1443 COMP |
40.1400 USDT |
39.9700 USDT |
41.7300 USDT |
41.5800 USDT |
| 2025-03-13 |
41.0703 USDT |
789.6824 COMP |
42.1300 USDT |
39.3200 USDT |
42.5300 USDT |
39.4200 USDT |
| 2025-03-12 |
40.9244 USDT |
1,034.2482 COMP |
40.4400 USDT |
39.0500 USDT |
42.4100 USDT |
41.9300 USDT |
| 2025-03-11 |
39.9401 USDT |
2,545.3265 COMP |
41.5100 USDT |
37.7400 USDT |
42.3000 USDT |
42.3000 USDT |
| 2025-03-10 |
43.7279 USDT |
714.1583 COMP |
43.6400 USDT |
41.5300 USDT |
46.3300 USDT |
41.9100 USDT |
| 2025-03-09 |
45.1428 USDT |
1,849.7779 COMP |
48.9400 USDT |
42.8800 USDT |
49.1500 USDT |
43.7300 USDT |
| 2025-03-08 |
49.6391 USDT |
1,316.5440 COMP |
50.6200 USDT |
48.2700 USDT |
51.8000 USDT |
49.2300 USDT |
| 2025-03-07 |
50.5435 USDT |
1,079.7773 COMP |
48.8100 USDT |
46.7300 USDT |
52.6000 USDT |
50.6500 USDT |
| 2025-03-06 |
50.3217 USDT |
1,578.8377 COMP |
51.4200 USDT |
48.1400 USDT |
53.0500 USDT |
49.1800 USDT |
| 2025-03-05 |
50.9309 USDT |
522.4514 COMP |
49.5400 USDT |
48.9300 USDT |
52.0000 USDT |
51.4100 USDT |
| 2025-03-04 |
45.5418 USDT |
2,717.7691 COMP |
46.7300 USDT |
42.6900 USDT |
49.5300 USDT |
48.1500 USDT |
| 2025-03-03 |
50.4138 USDT |
1,841.1307 COMP |
54.0900 USDT |
46.3200 USDT |
54.4100 USDT |
46.4100 USDT |
| 2025-03-02 |
51.6783 USDT |
1,063.7776 COMP |
50.0400 USDT |
48.6600 USDT |
55.3100 USDT |
54.4200 USDT |
| 2025-03-01 |
50.4875 USDT |
539.9606 COMP |
50.8700 USDT |
49.1300 USDT |
51.6500 USDT |
50.5600 USDT |
| 2025-02-28 |
49.3098 USDT |
856.2932 COMP |
52.1100 USDT |
46.8500 USDT |
52.1300 USDT |
50.5600 USDT |
| 2025-02-27 |
51.8810 USDT |
264.5962 COMP |
50.8600 USDT |
50.2100 USDT |
53.0900 USDT |
53.0000 USDT |
| 2025-02-26 |
51.6948 USDT |
558.5096 COMP |
51.3700 USDT |
50.3200 USDT |
52.9000 USDT |
50.5000 USDT |
| 2025-02-25 |
49.5826 USDT |
1,276.6126 COMP |
50.4500 USDT |
48.1500 USDT |
51.1500 USDT |
50.4600 USDT |
| 2025-02-24 |
52.8075 USDT |
458.6313 COMP |
55.0800 USDT |
51.2900 USDT |
55.0800 USDT |
52.3900 USDT |
| 2025-02-23 |
55.1628 USDT |
1,254.3995 COMP |
56.2800 USDT |
54.0500 USDT |
56.9300 USDT |
54.8700 USDT |
| 2025-02-22 |
55.5187 USDT |
306.2096 COMP |
52.9100 USDT |
52.7600 USDT |
57.2800 USDT |
56.4700 USDT |
| 2025-02-21 |
55.8755 USDT |
471.0507 COMP |
55.1300 USDT |
53.1800 USDT |
57.7000 USDT |
53.5600 USDT |
| 2025-02-20 |
54.7111 USDT |
624.3466 COMP |
54.8700 USDT |
53.3900 USDT |
56.0400 USDT |
55.6700 USDT |
| 2025-02-19 |
54.2630 USDT |
518.5981 COMP |
53.0500 USDT |
52.2500 USDT |
55.2600 USDT |
54.8500 USDT |