Identifier on Kucoin: COMP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-04-04 |
42.9163 USDT |
4,467.3971 COMP |
42.8000 USDT |
42.0400 USDT |
44.0600 USDT |
43.5600 USDT |
| 2023-04-03 |
42.5691 USDT |
2,766.6486 COMP |
42.3100 USDT |
40.7300 USDT |
43.4700 USDT |
43.3300 USDT |
| 2023-04-02 |
42.8492 USDT |
2,571.3638 COMP |
43.5900 USDT |
41.6900 USDT |
44.3000 USDT |
42.2200 USDT |
| 2023-04-01 |
43.0422 USDT |
2,423.4188 COMP |
43.1700 USDT |
42.5400 USDT |
43.7800 USDT |
43.6000 USDT |
| 2023-03-31 |
42.6047 USDT |
3,332.1561 COMP |
42.4800 USDT |
41.1400 USDT |
43.3300 USDT |
43.2400 USDT |
| 2023-03-30 |
43.1960 USDT |
2,640.3763 COMP |
43.6900 USDT |
41.3300 USDT |
44.3000 USDT |
41.7200 USDT |
| 2023-03-29 |
43.1641 USDT |
1,539.1891 COMP |
41.7900 USDT |
41.6200 USDT |
44.3200 USDT |
43.6200 USDT |
| 2023-03-28 |
41.2008 USDT |
858.7662 COMP |
41.0700 USDT |
40.4200 USDT |
42.3600 USDT |
41.9000 USDT |
| 2023-03-27 |
41.2298 USDT |
3,276.8965 COMP |
42.7000 USDT |
39.7000 USDT |
42.9100 USDT |
41.0100 USDT |
| 2023-03-26 |
42.6270 USDT |
2,117.2307 COMP |
41.8600 USDT |
41.7100 USDT |
43.0200 USDT |
42.7800 USDT |
| 2023-03-25 |
41.9602 USDT |
1,523.6373 COMP |
42.3600 USDT |
41.4200 USDT |
42.7000 USDT |
41.7700 USDT |
| 2023-03-24 |
43.4218 USDT |
5,775.0153 COMP |
44.2100 USDT |
41.5200 USDT |
44.4100 USDT |
41.8900 USDT |
| 2023-03-23 |
43.4888 USDT |
4,067.3716 COMP |
42.6900 USDT |
41.9000 USDT |
44.7600 USDT |
43.6000 USDT |
| 2023-03-22 |
43.0310 USDT |
6,935.5676 COMP |
45.5500 USDT |
41.0500 USDT |
45.5700 USDT |
42.8000 USDT |
| 2023-03-21 |
43.7610 USDT |
4,070.0349 COMP |
43.7800 USDT |
42.5600 USDT |
45.6400 USDT |
45.0900 USDT |
| 2023-03-20 |
45.3911 USDT |
5,118.2665 COMP |
46.0800 USDT |
43.1700 USDT |
46.5300 USDT |
44.0100 USDT |
| 2023-03-19 |
46.3712 USDT |
5,333.7507 COMP |
44.9500 USDT |
44.6600 USDT |
47.4000 USDT |
46.3100 USDT |
| 2023-03-18 |
46.2124 USDT |
6,386.4753 COMP |
46.7200 USDT |
42.1200 USDT |
47.8400 USDT |
45.2800 USDT |
| 2023-03-17 |
44.5476 USDT |
2,899.5400 COMP |
43.1000 USDT |
42.4000 USDT |
46.0200 USDT |
45.7400 USDT |
| 2023-03-16 |
43.0434 USDT |
2,431.1577 COMP |
42.8300 USDT |
41.9400 USDT |
43.6800 USDT |
43.2400 USDT |
| 2023-03-15 |
44.6728 USDT |
1,673.5168 COMP |
46.6900 USDT |
41.3900 USDT |
47.8000 USDT |
43.4200 USDT |
| 2023-03-14 |
45.9099 USDT |
4,515.3351 COMP |
44.7900 USDT |
42.8900 USDT |
48.5300 USDT |
45.7500 USDT |
| 2023-03-13 |
43.3269 USDT |
3,008.8396 COMP |
42.5500 USDT |
40.8500 USDT |
45.0300 USDT |
44.5400 USDT |
| 2023-03-12 |
39.0178 USDT |
1,109.6978 COMP |
37.9300 USDT |
37.3700 USDT |
41.4700 USDT |
41.4700 USDT |
| 2023-03-11 |
37.4139 USDT |
1,225.3037 COMP |
38.7800 USDT |
35.6600 USDT |
39.8500 USDT |
37.5600 USDT |
| 2023-03-10 |
38.0641 USDT |
2,413.1793 COMP |
38.7300 USDT |
35.6000 USDT |
41.0900 USDT |
38.8700 USDT |
| 2023-03-09 |
40.6294 USDT |
1,611.4997 COMP |
41.1100 USDT |
38.5200 USDT |
42.4400 USDT |
38.8300 USDT |
| 2023-03-08 |
42.4733 USDT |
3,689.4520 COMP |
45.4500 USDT |
40.4400 USDT |
45.8800 USDT |
41.2500 USDT |
| 2023-03-07 |
46.3950 USDT |
2,860.5198 COMP |
46.3900 USDT |
44.1700 USDT |
46.9700 USDT |
45.2300 USDT |
| 2023-03-06 |
45.4878 USDT |
5,549.2111 COMP |
45.6700 USDT |
40.6900 USDT |
49.5500 USDT |
45.8700 USDT |
| 2023-03-05 |
46.6926 USDT |
1,212.1309 COMP |
46.5900 USDT |
46.1900 USDT |
47.5400 USDT |
46.5100 USDT |
| 2023-03-04 |
46.8605 USDT |
3,853.6439 COMP |
47.6600 USDT |
45.5000 USDT |
48.5200 USDT |
46.6700 USDT |
| 2023-03-03 |
46.8447 USDT |
5,482.5859 COMP |
49.9900 USDT |
44.4300 USDT |
50.0300 USDT |
46.8000 USDT |
| 2023-03-02 |
49.9835 USDT |
4,434.2651 COMP |
51.8700 USDT |
48.5000 USDT |
51.8700 USDT |
49.0600 USDT |
| 2023-03-01 |
50.4311 USDT |
6,216.1209 COMP |
48.8700 USDT |
48.4100 USDT |
51.5300 USDT |
50.7500 USDT |
| 2023-02-28 |
49.4971 USDT |
4,892.2565 COMP |
50.3800 USDT |
48.4600 USDT |
50.4000 USDT |
48.7400 USDT |
| 2023-02-27 |
51.4204 USDT |
2,917.6794 COMP |
51.7800 USDT |
50.1400 USDT |
52.6000 USDT |
50.5400 USDT |
| 2023-02-26 |
51.3771 USDT |
1,619.2432 COMP |
50.5200 USDT |
50.1600 USDT |
52.1500 USDT |
51.7700 USDT |
| 2023-02-25 |
50.3648 USDT |
2,335.9925 COMP |
50.9100 USDT |
49.1600 USDT |
51.3700 USDT |
49.2000 USDT |