Identifier on Kucoin: COMP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-05-22 |
34.7190 USDT |
1,095.1584 COMP |
34.5500 USDT |
34.0600 USDT |
35.4000 USDT |
35.3100 USDT |
| 2023-05-21 |
35.1016 USDT |
205.9177 COMP |
35.7100 USDT |
34.4200 USDT |
35.8300 USDT |
34.5500 USDT |
| 2023-05-20 |
35.7270 USDT |
423.8948 COMP |
35.8500 USDT |
35.5700 USDT |
36.0000 USDT |
35.6900 USDT |
| 2023-05-19 |
35.6191 USDT |
1,149.0317 COMP |
35.6300 USDT |
35.3000 USDT |
36.0700 USDT |
36.0400 USDT |
| 2023-05-18 |
35.8305 USDT |
721.3411 COMP |
36.0600 USDT |
34.8900 USDT |
36.2500 USDT |
35.4100 USDT |
| 2023-05-17 |
35.1687 USDT |
848.9925 COMP |
35.1500 USDT |
34.6400 USDT |
36.2000 USDT |
35.9800 USDT |
| 2023-05-16 |
34.8943 USDT |
697.8800 COMP |
34.9600 USDT |
34.5100 USDT |
35.6000 USDT |
34.5800 USDT |
| 2023-05-15 |
35.1883 USDT |
799.2434 COMP |
34.8100 USDT |
34.3000 USDT |
35.5000 USDT |
34.8200 USDT |
| 2023-05-14 |
34.5881 USDT |
551.8101 COMP |
34.3800 USDT |
33.9800 USDT |
35.0700 USDT |
34.8400 USDT |
| 2023-05-13 |
34.5906 USDT |
1,569.9564 COMP |
35.0200 USDT |
34.1400 USDT |
35.0200 USDT |
34.6700 USDT |
| 2023-05-12 |
34.5290 USDT |
3,878.1270 COMP |
35.3800 USDT |
33.6200 USDT |
35.5100 USDT |
34.5500 USDT |
| 2023-05-11 |
35.2810 USDT |
4,984.4103 COMP |
36.5100 USDT |
33.9000 USDT |
36.5100 USDT |
35.4500 USDT |
| 2023-05-10 |
36.2384 USDT |
3,603.2706 COMP |
36.5300 USDT |
34.7900 USDT |
37.4300 USDT |
36.5300 USDT |
| 2023-05-09 |
36.3262 USDT |
4,684.0199 COMP |
36.4800 USDT |
35.9100 USDT |
36.7600 USDT |
36.3100 USDT |
| 2023-05-08 |
36.5114 USDT |
7,742.0472 COMP |
38.5500 USDT |
34.7100 USDT |
38.9800 USDT |
36.2600 USDT |
| 2023-05-07 |
39.1161 USDT |
1,610.2899 COMP |
39.3400 USDT |
38.8000 USDT |
39.4400 USDT |
39.0800 USDT |
| 2023-05-06 |
39.8127 USDT |
2,152.3512 COMP |
40.8000 USDT |
38.1600 USDT |
41.1100 USDT |
39.2500 USDT |
| 2023-05-05 |
40.1387 USDT |
1,951.9984 COMP |
39.9400 USDT |
39.3600 USDT |
41.0800 USDT |
40.9000 USDT |
| 2023-05-04 |
40.2525 USDT |
2,047.7563 COMP |
40.6400 USDT |
39.7500 USDT |
40.7500 USDT |
39.7900 USDT |
| 2023-05-03 |
39.5537 USDT |
4,209.6707 COMP |
39.8400 USDT |
38.9800 USDT |
40.9700 USDT |
40.8500 USDT |
| 2023-05-02 |
39.7667 USDT |
2,639.9257 COMP |
39.9000 USDT |
39.2900 USDT |
40.2500 USDT |
39.9400 USDT |
| 2023-05-01 |
40.6796 USDT |
3,047.9570 COMP |
41.5400 USDT |
39.4700 USDT |
41.7600 USDT |
39.6500 USDT |
| 2023-04-30 |
42.0192 USDT |
2,465.4505 COMP |
42.5300 USDT |
41.2600 USDT |
42.5600 USDT |
41.7800 USDT |
| 2023-04-29 |
41.6052 USDT |
2,375.8108 COMP |
40.7000 USDT |
40.6000 USDT |
42.4800 USDT |
42.2300 USDT |
| 2023-04-28 |
40.3943 USDT |
1,896.2555 COMP |
40.8200 USDT |
39.6900 USDT |
40.8800 USDT |
40.5800 USDT |
| 2023-04-27 |
40.4715 USDT |
3,400.2572 COMP |
39.6400 USDT |
39.5100 USDT |
41.3500 USDT |
41.0900 USDT |
| 2023-04-26 |
39.9159 USDT |
3,750.7088 COMP |
40.2800 USDT |
37.5500 USDT |
41.9200 USDT |
38.9900 USDT |
| 2023-04-25 |
39.2636 USDT |
1,458.3704 COMP |
39.7900 USDT |
38.5100 USDT |
40.0800 USDT |
40.0500 USDT |
| 2023-04-24 |
39.5797 USDT |
975.4115 COMP |
39.6500 USDT |
38.9400 USDT |
40.3500 USDT |
39.8400 USDT |
| 2023-04-23 |
39.4810 USDT |
886.3978 COMP |
40.1100 USDT |
38.4200 USDT |
40.2100 USDT |
39.0000 USDT |
| 2023-04-22 |
39.2818 USDT |
712.7729 COMP |
38.7300 USDT |
38.4500 USDT |
40.3500 USDT |
40.1000 USDT |
| 2023-04-21 |
39.7580 USDT |
5,137.6561 COMP |
40.4900 USDT |
37.9200 USDT |
41.3700 USDT |
38.3400 USDT |
| 2023-04-20 |
40.9144 USDT |
3,416.5327 COMP |
41.5700 USDT |
39.6500 USDT |
41.9200 USDT |
40.2200 USDT |
| 2023-04-19 |
42.5248 USDT |
6,467.9431 COMP |
46.2400 USDT |
40.7100 USDT |
46.2400 USDT |
41.9700 USDT |
| 2023-04-18 |
46.1651 USDT |
2,522.7117 COMP |
45.5800 USDT |
45.2700 USDT |
46.8900 USDT |
45.7200 USDT |
| 2023-04-17 |
45.1111 USDT |
4,992.6959 COMP |
46.4000 USDT |
44.3900 USDT |
46.5200 USDT |
45.5000 USDT |
| 2023-04-16 |
45.5478 USDT |
4,479.6480 COMP |
45.0800 USDT |
44.0100 USDT |
48.1000 USDT |
46.2700 USDT |
| 2023-04-15 |
45.1297 USDT |
1,712.3838 COMP |
45.0000 USDT |
44.2900 USDT |
45.6800 USDT |
45.0700 USDT |
| 2023-04-14 |
44.8422 USDT |
5,351.5066 COMP |
44.3100 USDT |
43.6400 USDT |
45.8000 USDT |
45.1000 USDT |
| 2023-04-13 |
43.3370 USDT |
1,978.1080 COMP |
43.0500 USDT |
42.3900 USDT |
44.1800 USDT |
44.1800 USDT |
| 2023-04-12 |
42.9943 USDT |
2,726.9407 COMP |
43.5100 USDT |
41.8200 USDT |
43.6500 USDT |
42.8700 USDT |
| 2023-04-11 |
43.7914 USDT |
3,110.4903 COMP |
43.7900 USDT |
43.3400 USDT |
44.3100 USDT |
43.5200 USDT |
| 2023-04-10 |
42.8600 USDT |
3,916.3272 COMP |
42.8000 USDT |
42.0400 USDT |
43.6600 USDT |
43.2000 USDT |
| 2023-04-09 |
42.5622 USDT |
6,362.7402 COMP |
42.1200 USDT |
41.7000 USDT |
42.8700 USDT |
42.8000 USDT |
| 2023-04-08 |
42.2050 USDT |
2,690.5814 COMP |
42.6200 USDT |
41.7000 USDT |
42.7100 USDT |
41.7000 USDT |
| 2023-04-07 |
42.6366 USDT |
2,493.2259 COMP |
43.1300 USDT |
41.8900 USDT |
43.4500 USDT |
42.5200 USDT |
| 2023-04-06 |
43.1367 USDT |
4,385.6634 COMP |
43.8800 USDT |
42.4400 USDT |
43.8800 USDT |
43.1600 USDT |
| 2023-04-05 |
44.0142 USDT |
5,183.0739 COMP |
43.6200 USDT |
43.0500 USDT |
44.7200 USDT |
43.7100 USDT |