Identifier on Kucoin: COMP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-11 |
64.5847 USDT |
15,449.3956 COMP |
59.5000 USDT |
58.6600 USDT |
68.2000 USDT |
65.7600 USDT |
| 2023-07-10 |
59.5084 USDT |
24,001.3464 COMP |
60.4200 USDT |
56.2400 USDT |
62.6200 USDT |
59.4800 USDT |
| 2023-07-09 |
58.7462 USDT |
16,463.4813 COMP |
53.9700 USDT |
51.8200 USDT |
63.1200 USDT |
60.0800 USDT |
| 2023-07-08 |
53.9467 USDT |
8,053.4440 COMP |
55.6500 USDT |
52.5900 USDT |
57.4200 USDT |
53.5400 USDT |
| 2023-07-07 |
56.9063 USDT |
15,299.4346 COMP |
56.4700 USDT |
54.1000 USDT |
60.2300 USDT |
55.6600 USDT |
| 2023-07-06 |
60.5064 USDT |
12,898.2605 COMP |
59.3800 USDT |
56.3500 USDT |
63.8600 USDT |
57.8400 USDT |
| 2023-07-05 |
58.4161 USDT |
23,720.3930 COMP |
62.6000 USDT |
54.9200 USDT |
65.8500 USDT |
59.7500 USDT |
| 2023-07-04 |
65.8368 USDT |
18,816.3561 COMP |
63.5300 USDT |
60.7100 USDT |
71.0000 USDT |
62.8700 USDT |
| 2023-07-03 |
64.9659 USDT |
14,060.5765 COMP |
68.4200 USDT |
60.8700 USDT |
69.8300 USDT |
63.8600 USDT |
| 2023-07-02 |
60.3028 USDT |
21,990.9249 COMP |
52.4900 USDT |
51.0500 USDT |
66.0000 USDT |
63.3700 USDT |
| 2023-07-01 |
53.5256 USDT |
5,926.0580 COMP |
56.0000 USDT |
51.5400 USDT |
56.0000 USDT |
52.3700 USDT |
| 2023-06-30 |
55.5004 USDT |
19,964.9783 COMP |
50.1500 USDT |
47.8200 USDT |
60.0000 USDT |
55.8700 USDT |
| 2023-06-29 |
48.5340 USDT |
19,341.2254 COMP |
40.2500 USDT |
38.7000 USDT |
55.0000 USDT |
51.2200 USDT |
| 2023-06-28 |
42.1750 USDT |
8,631.9386 COMP |
42.1500 USDT |
38.7800 USDT |
47.0500 USDT |
39.5500 USDT |
| 2023-06-27 |
40.8438 USDT |
13,365.9918 COMP |
35.7500 USDT |
35.7500 USDT |
46.1300 USDT |
42.3400 USDT |
| 2023-06-26 |
36.7792 USDT |
3,073.7053 COMP |
37.7400 USDT |
35.3600 USDT |
38.6900 USDT |
35.4200 USDT |
| 2023-06-25 |
39.8788 USDT |
27,623.6413 COMP |
30.5300 USDT |
30.4900 USDT |
43.6200 USDT |
38.4400 USDT |
| 2023-06-24 |
30.4997 USDT |
3,070.6926 COMP |
30.5500 USDT |
29.8500 USDT |
31.1300 USDT |
30.5400 USDT |
| 2023-06-23 |
30.5434 USDT |
3,695.2909 COMP |
29.6400 USDT |
29.5000 USDT |
33.5600 USDT |
30.4200 USDT |
| 2023-06-22 |
30.0460 USDT |
623.3234 COMP |
29.8500 USDT |
29.2400 USDT |
30.8700 USDT |
29.7300 USDT |
| 2023-06-21 |
29.3322 USDT |
6,055.4244 COMP |
28.7500 USDT |
28.7500 USDT |
29.9500 USDT |
29.8200 USDT |
| 2023-06-20 |
28.5636 USDT |
543.8636 COMP |
28.3800 USDT |
27.5500 USDT |
28.9700 USDT |
28.6700 USDT |
| 2023-06-19 |
28.1014 USDT |
750.7478 COMP |
27.9500 USDT |
27.7100 USDT |
28.5800 USDT |
28.4600 USDT |
| 2023-06-18 |
28.6890 USDT |
150.7219 COMP |
28.6400 USDT |
28.3300 USDT |
28.8400 USDT |
28.6200 USDT |
| 2023-06-17 |
28.5510 USDT |
427.8536 COMP |
27.7500 USDT |
27.6800 USDT |
28.9100 USDT |
28.7800 USDT |
| 2023-06-16 |
27.2726 USDT |
896.5633 COMP |
26.9600 USDT |
26.6700 USDT |
27.7000 USDT |
27.5300 USDT |
| 2023-06-15 |
26.7893 USDT |
6,576.9061 COMP |
26.4200 USDT |
26.1100 USDT |
27.3300 USDT |
26.9500 USDT |
| 2023-06-14 |
27.1591 USDT |
4,428.0485 COMP |
27.2300 USDT |
26.0900 USDT |
28.1100 USDT |
26.4700 USDT |
| 2023-06-13 |
27.7011 USDT |
4,751.4202 COMP |
28.1800 USDT |
27.0500 USDT |
28.3900 USDT |
27.2200 USDT |
| 2023-06-12 |
27.3106 USDT |
1,836.7213 COMP |
26.2100 USDT |
25.5600 USDT |
28.7900 USDT |
28.2900 USDT |
| 2023-06-11 |
26.2964 USDT |
668.4825 COMP |
26.6100 USDT |
25.7800 USDT |
26.6800 USDT |
26.3900 USDT |
| 2023-06-10 |
26.9257 USDT |
5,794.2970 COMP |
32.2100 USDT |
23.2100 USDT |
32.2100 USDT |
26.6800 USDT |
| 2023-06-09 |
32.2376 USDT |
242.8796 COMP |
32.0200 USDT |
31.6700 USDT |
32.7700 USDT |
32.0800 USDT |
| 2023-06-08 |
32.1120 USDT |
628.2224 COMP |
32.0900 USDT |
31.6200 USDT |
32.5400 USDT |
32.0700 USDT |
| 2023-06-07 |
32.5597 USDT |
1,715.0063 COMP |
33.7500 USDT |
31.5500 USDT |
33.7500 USDT |
31.9100 USDT |
| 2023-06-06 |
33.0758 USDT |
1,902.1530 COMP |
32.6000 USDT |
32.3900 USDT |
34.2200 USDT |
34.1800 USDT |
| 2023-06-05 |
33.1170 USDT |
3,459.2528 COMP |
35.4000 USDT |
31.3600 USDT |
35.5800 USDT |
32.6000 USDT |
| 2023-06-04 |
35.7639 USDT |
386.4986 COMP |
35.5300 USDT |
35.2100 USDT |
35.9100 USDT |
35.8400 USDT |
| 2023-06-03 |
35.5766 USDT |
650.6880 COMP |
35.6600 USDT |
35.3500 USDT |
35.9800 USDT |
35.5200 USDT |
| 2023-06-02 |
36.1534 USDT |
288.9438 COMP |
35.3100 USDT |
34.9800 USDT |
36.4400 USDT |
35.7500 USDT |
| 2023-06-01 |
35.5972 USDT |
208.6058 COMP |
35.7600 USDT |
35.1200 USDT |
35.9800 USDT |
35.4900 USDT |
| 2023-05-31 |
36.0857 USDT |
317.0740 COMP |
36.4700 USDT |
35.4500 USDT |
36.6600 USDT |
35.6100 USDT |
| 2023-05-30 |
36.7341 USDT |
1,297.6596 COMP |
36.8100 USDT |
36.2900 USDT |
37.1300 USDT |
36.5200 USDT |
| 2023-05-29 |
36.3465 USDT |
823.3120 COMP |
36.5000 USDT |
36.0100 USDT |
36.8300 USDT |
36.7000 USDT |
| 2023-05-28 |
35.6431 USDT |
730.8210 COMP |
35.0900 USDT |
34.9100 USDT |
36.9200 USDT |
36.5500 USDT |
| 2023-05-27 |
34.9473 USDT |
654.1785 COMP |
34.2800 USDT |
34.2100 USDT |
35.2600 USDT |
35.1500 USDT |
| 2023-05-26 |
33.6225 USDT |
1,776.3405 COMP |
33.9600 USDT |
33.2800 USDT |
34.3000 USDT |
34.2700 USDT |
| 2023-05-25 |
34.1867 USDT |
349.3535 COMP |
34.6700 USDT |
33.6700 USDT |
34.7400 USDT |
34.2200 USDT |
| 2023-05-24 |
34.4778 USDT |
1,476.7675 COMP |
35.5200 USDT |
33.6600 USDT |
35.6000 USDT |
34.6300 USDT |
| 2023-05-23 |
35.6645 USDT |
381.5391 COMP |
35.2100 USDT |
35.0500 USDT |
36.0000 USDT |
35.5300 USDT |