Identifier on OKEx: COMP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-20 |
43.0718 USDT |
8,429.6863 COMP |
43.0400 USDT |
41.8500 USDT |
44.1200 USDT |
42.8400 USDT |
| 2025-05-19 |
42.0676 USDT |
15,478.3093 COMP |
45.2800 USDT |
41.1600 USDT |
45.5000 USDT |
43.0600 USDT |
| 2025-05-18 |
44.1261 USDT |
5,308.6518 COMP |
42.9500 USDT |
42.4400 USDT |
45.9500 USDT |
45.1900 USDT |
| 2025-05-17 |
43.6705 USDT |
13,007.7091 COMP |
45.8600 USDT |
42.7000 USDT |
46.0000 USDT |
43.0200 USDT |
| 2025-05-16 |
45.9312 USDT |
13,942.2137 COMP |
44.3900 USDT |
44.1600 USDT |
47.6400 USDT |
45.8300 USDT |
| 2025-05-15 |
44.7536 USDT |
11,720.3965 COMP |
46.0400 USDT |
43.4500 USDT |
46.5300 USDT |
44.3600 USDT |
| 2025-05-14 |
47.4001 USDT |
5,915.0269 COMP |
48.4000 USDT |
45.7900 USDT |
49.0500 USDT |
46.0700 USDT |
| 2025-05-13 |
46.8351 USDT |
15,347.2037 COMP |
47.0400 USDT |
44.6700 USDT |
48.9500 USDT |
48.4100 USDT |
| 2025-05-12 |
47.5854 USDT |
18,429.9338 COMP |
47.9600 USDT |
44.6500 USDT |
49.9000 USDT |
47.0100 USDT |
| 2025-05-11 |
48.0441 USDT |
19,221.5876 COMP |
48.9000 USDT |
46.3200 USDT |
49.7000 USDT |
47.7800 USDT |
| 2025-05-10 |
46.9586 USDT |
26,889.8159 COMP |
45.3800 USDT |
44.9300 USDT |
49.2300 USDT |
48.8100 USDT |
| 2025-05-09 |
44.8740 USDT |
27,045.5766 COMP |
43.7800 USDT |
43.3900 USDT |
46.2100 USDT |
45.4200 USDT |
| 2025-05-08 |
41.5434 USDT |
26,304.4272 COMP |
39.1300 USDT |
39.0600 USDT |
44.0400 USDT |
43.7600 USDT |
| 2025-05-07 |
38.6012 USDT |
8,809.2284 COMP |
38.5300 USDT |
37.9100 USDT |
39.2200 USDT |
39.0000 USDT |
| 2025-05-06 |
38.0791 USDT |
9,254.9371 COMP |
39.1400 USDT |
36.9600 USDT |
39.2000 USDT |
38.4400 USDT |
| 2025-05-05 |
39.6168 USDT |
12,963.5798 COMP |
39.6900 USDT |
38.7800 USDT |
40.5400 USDT |
39.0600 USDT |
| 2025-05-04 |
39.7869 USDT |
3,763.2788 COMP |
39.9200 USDT |
39.4500 USDT |
40.2800 USDT |
39.7200 USDT |
| 2025-05-03 |
40.7300 USDT |
7,594.3312 COMP |
41.7400 USDT |
39.4600 USDT |
41.8300 USDT |
40.0600 USDT |
| 2025-05-02 |
41.0725 USDT |
20,259.5841 COMP |
40.3300 USDT |
39.9600 USDT |
41.8900 USDT |
41.8000 USDT |
| 2025-05-01 |
40.5830 USDT |
9,367.8262 COMP |
40.5800 USDT |
40.1500 USDT |
41.2500 USDT |
40.3300 USDT |
| 2025-04-30 |
40.9330 USDT |
12,653.9083 COMP |
40.8300 USDT |
39.6700 USDT |
42.0500 USDT |
40.6000 USDT |
| 2025-04-29 |
41.8269 USDT |
11,805.4350 COMP |
42.6500 USDT |
40.4600 USDT |
43.1100 USDT |
40.9300 USDT |
| 2025-04-28 |
42.5659 USDT |
24,619.2853 COMP |
42.6400 USDT |
41.4100 USDT |
43.6700 USDT |
42.6300 USDT |
| 2025-04-27 |
43.2195 USDT |
10,031.4446 COMP |
44.2500 USDT |
42.1900 USDT |
44.8200 USDT |
42.6000 USDT |
| 2025-04-26 |
44.1681 USDT |
16,360.7124 COMP |
43.8000 USDT |
43.0600 USDT |
45.2100 USDT |
44.2600 USDT |
| 2025-04-25 |
43.9055 USDT |
10,174.1424 COMP |
43.7900 USDT |
43.0000 USDT |
44.5200 USDT |
43.7900 USDT |
| 2025-04-24 |
42.5588 USDT |
14,382.0848 COMP |
43.1100 USDT |
41.1300 USDT |
44.0000 USDT |
43.8100 USDT |
| 2025-04-23 |
43.2641 USDT |
21,401.3635 COMP |
42.8100 USDT |
42.3900 USDT |
44.0000 USDT |
43.1400 USDT |
| 2025-04-22 |
41.0367 USDT |
10,130.7670 COMP |
39.8500 USDT |
38.9600 USDT |
42.9200 USDT |
42.7700 USDT |
| 2025-04-21 |
40.8617 USDT |
9,135.3438 COMP |
40.3600 USDT |
39.7600 USDT |
41.6800 USDT |
39.8800 USDT |
| 2025-04-20 |
40.0652 USDT |
4,542.9670 COMP |
40.5200 USDT |
39.2900 USDT |
40.6800 USDT |
40.3600 USDT |
| 2025-04-19 |
39.8691 USDT |
3,777.8181 COMP |
39.4800 USDT |
39.4000 USDT |
40.6100 USDT |
40.5000 USDT |
| 2025-04-18 |
39.7915 USDT |
5,816.6002 COMP |
39.1500 USDT |
38.8500 USDT |
40.2800 USDT |
39.5000 USDT |
| 2025-04-17 |
39.0601 USDT |
8,273.6057 COMP |
39.2100 USDT |
38.4600 USDT |
39.9300 USDT |
39.1200 USDT |
| 2025-04-16 |
39.6468 USDT |
18,716.2137 COMP |
39.7500 USDT |
38.8400 USDT |
40.4500 USDT |
39.2100 USDT |
| 2025-04-15 |
40.3134 USDT |
15,950.3862 COMP |
40.2700 USDT |
39.4000 USDT |
41.0600 USDT |
39.7500 USDT |
| 2025-04-14 |
40.9407 USDT |
36,938.9503 COMP |
40.6600 USDT |
40.0300 USDT |
42.1500 USDT |
40.2100 USDT |
| 2025-04-13 |
41.1150 USDT |
8,793.6291 COMP |
41.9900 USDT |
40.0500 USDT |
42.2000 USDT |
40.7100 USDT |
| 2025-04-12 |
41.1453 USDT |
12,601.4860 COMP |
40.4100 USDT |
40.1000 USDT |
42.4000 USDT |
41.9700 USDT |
| 2025-04-11 |
40.5121 USDT |
27,835.9602 COMP |
39.1400 USDT |
39.0700 USDT |
41.4900 USDT |
40.4200 USDT |
| 2025-04-10 |
38.8496 USDT |
16,486.9629 COMP |
40.0600 USDT |
37.4200 USDT |
40.1200 USDT |
39.1800 USDT |
| 2025-04-09 |
37.8837 USDT |
28,365.0123 COMP |
36.9300 USDT |
35.3900 USDT |
40.8300 USDT |
40.1100 USDT |
| 2025-04-08 |
38.3569 USDT |
23,701.8142 COMP |
39.4000 USDT |
36.3600 USDT |
40.5000 USDT |
36.9500 USDT |
| 2025-04-07 |
38.9764 USDT |
41,389.2376 COMP |
39.6300 USDT |
36.0400 USDT |
41.8700 USDT |
39.3900 USDT |
| 2025-04-06 |
41.6626 USDT |
32,601.6354 COMP |
44.6400 USDT |
38.8400 USDT |
44.6400 USDT |
39.6000 USDT |
| 2025-04-05 |
45.2821 USDT |
23,631.5079 COMP |
44.4400 USDT |
43.6600 USDT |
47.0200 USDT |
44.6200 USDT |
| 2025-04-04 |
45.1887 USDT |
29,804.7182 COMP |
46.6800 USDT |
43.5700 USDT |
47.6300 USDT |
44.4600 USDT |
| 2025-04-03 |
45.9811 USDT |
79,355.5467 COMP |
44.4100 USDT |
43.8800 USDT |
47.9300 USDT |
46.6700 USDT |
| 2025-04-02 |
45.1817 USDT |
121,836.0755 COMP |
44.2000 USDT |
42.1800 USDT |
49.5500 USDT |
44.4000 USDT |
| 2025-04-01 |
52.4693 USDT |
229,200.0040 COMP |
39.5700 USDT |
39.2200 USDT |
74.9700 USDT |
44.1700 USDT |