Identifier on Kucoin: COMP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-18 |
53.2301 USDT |
581.2125 COMP |
55.7900 USDT |
51.7500 USDT |
55.8700 USDT |
52.3000 USDT |
| 2025-02-17 |
55.5721 USDT |
1,174.6773 COMP |
55.2500 USDT |
53.6900 USDT |
57.5500 USDT |
55.6800 USDT |
| 2025-02-16 |
56.2105 USDT |
345.6625 COMP |
56.5200 USDT |
54.9400 USDT |
57.3800 USDT |
54.9400 USDT |
| 2025-02-15 |
57.4983 USDT |
198.0276 COMP |
58.2200 USDT |
56.6600 USDT |
58.3800 USDT |
56.6900 USDT |
| 2025-02-14 |
57.4184 USDT |
1,367.4149 COMP |
56.2500 USDT |
56.1300 USDT |
59.2300 USDT |
57.9000 USDT |
| 2025-02-13 |
56.4097 USDT |
2,034.8044 COMP |
58.3100 USDT |
55.1500 USDT |
58.6500 USDT |
55.8800 USDT |
| 2025-02-12 |
55.9373 USDT |
1,713.9983 COMP |
55.8500 USDT |
54.3300 USDT |
58.8500 USDT |
58.4900 USDT |
| 2025-02-11 |
57.8829 USDT |
2,868.3945 COMP |
54.6500 USDT |
54.6400 USDT |
59.9800 USDT |
56.0600 USDT |
| 2025-02-10 |
52.5786 USDT |
873.7123 COMP |
51.1600 USDT |
49.2000 USDT |
54.6300 USDT |
54.2300 USDT |
| 2025-02-09 |
51.8614 USDT |
510.3617 COMP |
50.7900 USDT |
50.4100 USDT |
52.6600 USDT |
50.9700 USDT |
| 2025-02-08 |
50.8011 USDT |
1,454.3383 COMP |
51.0700 USDT |
49.8400 USDT |
51.5400 USDT |
51.1200 USDT |
| 2025-02-07 |
50.5423 USDT |
1,431.0056 COMP |
48.6500 USDT |
48.0000 USDT |
52.3200 USDT |
48.6500 USDT |
| 2025-02-06 |
49.2104 USDT |
1,731.9300 COMP |
49.9500 USDT |
47.8200 USDT |
51.6500 USDT |
48.7900 USDT |
| 2025-02-05 |
51.6578 USDT |
2,374.8612 COMP |
53.0500 USDT |
49.6400 USDT |
53.5700 USDT |
50.2700 USDT |
| 2025-02-04 |
53.0349 USDT |
2,201.0938 COMP |
57.3200 USDT |
50.7300 USDT |
57.6200 USDT |
52.4700 USDT |
| 2025-02-03 |
48.6340 USDT |
9,471.7371 COMP |
55.6700 USDT |
42.0400 USDT |
55.6700 USDT |
53.5700 USDT |
| 2025-02-02 |
57.6966 USDT |
2,304.9499 COMP |
64.1500 USDT |
52.4200 USDT |
65.5300 USDT |
54.6100 USDT |
| 2025-02-01 |
68.8432 USDT |
521.4078 COMP |
69.6000 USDT |
66.9300 USDT |
70.4800 USDT |
67.2800 USDT |
| 2025-01-31 |
71.4356 USDT |
1,028.2599 COMP |
70.4500 USDT |
68.8700 USDT |
73.1200 USDT |
70.0000 USDT |
| 2025-01-30 |
70.1798 USDT |
846.8889 COMP |
69.0100 USDT |
68.1200 USDT |
72.2300 USDT |
70.6500 USDT |
| 2025-01-29 |
69.4677 USDT |
805.8066 COMP |
67.1800 USDT |
67.0000 USDT |
71.5800 USDT |
70.4500 USDT |
| 2025-01-28 |
70.6860 USDT |
1,345.8629 COMP |
70.7000 USDT |
68.7600 USDT |
71.6000 USDT |
69.4200 USDT |
| 2025-01-27 |
67.9895 USDT |
911.1408 COMP |
72.4900 USDT |
65.1900 USDT |
72.9300 USDT |
68.5600 USDT |
| 2025-01-26 |
75.2314 USDT |
721.0526 COMP |
74.6600 USDT |
73.7700 USDT |
77.8100 USDT |
74.8100 USDT |
| 2025-01-25 |
74.7578 USDT |
686.6543 COMP |
75.7500 USDT |
73.0700 USDT |
76.1500 USDT |
74.2000 USDT |
| 2025-01-24 |
77.3829 USDT |
1,279.3676 COMP |
77.3700 USDT |
74.6900 USDT |
79.4600 USDT |
76.6700 USDT |
| 2025-01-23 |
76.7038 USDT |
918.8306 COMP |
76.1300 USDT |
74.6500 USDT |
79.2600 USDT |
76.2200 USDT |
| 2025-01-22 |
78.7174 USDT |
683.1836 COMP |
79.9600 USDT |
76.4300 USDT |
80.5800 USDT |
77.2300 USDT |
| 2025-01-21 |
80.0962 USDT |
1,792.3897 COMP |
81.8500 USDT |
77.4100 USDT |
82.2700 USDT |
81.5300 USDT |
| 2025-01-20 |
83.1735 USDT |
3,084.9297 COMP |
80.0000 USDT |
78.0300 USDT |
88.0200 USDT |
82.2800 USDT |
| 2025-01-19 |
82.4707 USDT |
2,606.9804 COMP |
83.8500 USDT |
78.0600 USDT |
87.9500 USDT |
79.4400 USDT |
| 2025-01-18 |
85.4337 USDT |
1,461.7921 COMP |
89.5800 USDT |
82.0000 USDT |
90.3300 USDT |
82.3900 USDT |
| 2025-01-17 |
88.8403 USDT |
3,849.8324 COMP |
80.6500 USDT |
80.6500 USDT |
92.1900 USDT |
89.7700 USDT |
| 2025-01-16 |
81.9454 USDT |
1,087.4523 COMP |
83.5000 USDT |
80.3200 USDT |
84.0000 USDT |
81.4400 USDT |
| 2025-01-15 |
79.8566 USDT |
2,675.0310 COMP |
76.6300 USDT |
75.6900 USDT |
84.7300 USDT |
83.2800 USDT |
| 2025-01-14 |
73.9279 USDT |
2,295.7228 COMP |
73.2100 USDT |
72.4600 USDT |
76.1400 USDT |
75.4500 USDT |
| 2025-01-13 |
72.7208 USDT |
3,848.9874 COMP |
77.2400 USDT |
69.2900 USDT |
79.3500 USDT |
74.3700 USDT |
| 2025-01-12 |
79.2295 USDT |
1,178.5524 COMP |
79.7900 USDT |
77.8000 USDT |
80.3300 USDT |
79.2000 USDT |
| 2025-01-11 |
79.2505 USDT |
2,398.1115 COMP |
77.4000 USDT |
76.3200 USDT |
82.0500 USDT |
81.5200 USDT |
| 2025-01-10 |
75.4076 USDT |
6,827.3877 COMP |
71.6700 USDT |
71.3000 USDT |
77.7100 USDT |
77.0100 USDT |
| 2025-01-09 |
71.7299 USDT |
992.2066 COMP |
72.4400 USDT |
69.0700 USDT |
74.1000 USDT |
70.2200 USDT |
| 2025-01-08 |
71.3914 USDT |
1,547.3555 COMP |
75.4900 USDT |
67.4600 USDT |
76.3100 USDT |
71.3700 USDT |
| 2025-01-07 |
79.9290 USDT |
2,246.2428 COMP |
84.6500 USDT |
77.1000 USDT |
85.0500 USDT |
78.1500 USDT |
| 2025-01-06 |
85.7820 USDT |
1,075.3781 COMP |
85.1200 USDT |
83.7800 USDT |
87.6400 USDT |
84.6300 USDT |
| 2025-01-05 |
83.4160 USDT |
930.7583 COMP |
84.6500 USDT |
81.5000 USDT |
84.7300 USDT |
83.5800 USDT |
| 2025-01-04 |
84.7649 USDT |
714.7797 COMP |
85.3600 USDT |
83.3900 USDT |
86.2800 USDT |
84.6300 USDT |
| 2025-01-03 |
80.5150 USDT |
514.6775 COMP |
78.5400 USDT |
78.1100 USDT |
82.9500 USDT |
82.6200 USDT |
| 2025-01-02 |
79.8214 USDT |
690.4099 COMP |
78.2200 USDT |
78.2100 USDT |
81.3400 USDT |
79.1900 USDT |
| 2025-01-01 |
73.9257 USDT |
315.2136 COMP |
73.5000 USDT |
71.6500 USDT |
76.3400 USDT |
76.1100 USDT |
| 2024-12-31 |
75.6436 USDT |
779.5599 COMP |
75.9700 USDT |
73.7200 USDT |
77.3300 USDT |
75.0600 USDT |