Identifier on OKEx: COMP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-24 |
50.9497 USDT |
39,952.3143 COMP |
50.8600 USDT |
49.5800 USDT |
52.3900 USDT |
50.5800 USDT |
| 2022-08-23 |
50.8975 USDT |
62,123.5019 COMP |
50.8300 USDT |
48.8500 USDT |
52.4600 USDT |
50.8500 USDT |
| 2022-08-22 |
50.2658 USDT |
70,466.5145 COMP |
50.9500 USDT |
47.8600 USDT |
52.7800 USDT |
50.8300 USDT |
| 2022-08-21 |
50.5102 USDT |
22,902.7369 COMP |
49.4400 USDT |
49.2700 USDT |
51.7100 USDT |
50.9800 USDT |
| 2022-08-20 |
50.4117 USDT |
37,549.5573 COMP |
49.9700 USDT |
48.1100 USDT |
52.2300 USDT |
49.4700 USDT |
| 2022-08-19 |
52.1280 USDT |
59,895.3055 COMP |
56.0800 USDT |
49.5300 USDT |
56.2600 USDT |
49.9900 USDT |
| 2022-08-18 |
58.2779 USDT |
22,152.0865 COMP |
58.6400 USDT |
54.8700 USDT |
59.8900 USDT |
56.0700 USDT |
| 2022-08-17 |
60.6553 USDT |
30,835.5792 COMP |
61.1500 USDT |
57.9500 USDT |
63.4000 USDT |
58.6600 USDT |
| 2022-08-16 |
61.3882 USDT |
38,276.2337 COMP |
61.4400 USDT |
59.9000 USDT |
62.8000 USDT |
61.1500 USDT |
| 2022-08-15 |
62.5852 USDT |
44,516.1084 COMP |
62.8700 USDT |
60.4500 USDT |
64.6100 USDT |
61.4500 USDT |
| 2022-08-14 |
64.7479 USDT |
36,426.7936 COMP |
65.5200 USDT |
62.3200 USDT |
68.3300 USDT |
62.8200 USDT |
| 2022-08-13 |
65.4206 USDT |
33,745.1441 COMP |
65.3400 USDT |
63.8800 USDT |
66.6700 USDT |
65.5100 USDT |
| 2022-08-12 |
64.2090 USDT |
26,819.8039 COMP |
63.5700 USDT |
62.1600 USDT |
65.5700 USDT |
65.2700 USDT |
| 2022-08-11 |
64.7877 USDT |
43,188.1043 COMP |
66.4500 USDT |
63.0900 USDT |
66.5700 USDT |
63.5300 USDT |
| 2022-08-10 |
64.5351 USDT |
88,909.7247 COMP |
58.8600 USDT |
57.6400 USDT |
70.5300 USDT |
66.4800 USDT |
| 2022-08-09 |
61.6105 USDT |
38,865.9241 COMP |
62.7700 USDT |
58.1800 USDT |
65.2800 USDT |
58.8700 USDT |
| 2022-08-08 |
63.7667 USDT |
33,424.0913 COMP |
62.8300 USDT |
61.8100 USDT |
65.1800 USDT |
62.7900 USDT |
| 2022-08-07 |
64.0877 USDT |
41,672.9679 COMP |
64.9400 USDT |
62.4700 USDT |
66.4100 USDT |
62.8200 USDT |
| 2022-08-06 |
63.4193 USDT |
50,765.5157 COMP |
61.2000 USDT |
60.1000 USDT |
65.6100 USDT |
64.9200 USDT |
| 2022-08-05 |
59.1378 USDT |
43,204.6268 COMP |
56.9100 USDT |
56.6800 USDT |
61.4600 USDT |
61.1400 USDT |
| 2022-08-04 |
56.8854 USDT |
25,944.5612 COMP |
56.5800 USDT |
55.8200 USDT |
58.2700 USDT |
56.8800 USDT |
| 2022-08-03 |
57.4213 USDT |
32,452.3025 COMP |
56.3900 USDT |
54.4500 USDT |
59.4500 USDT |
56.6000 USDT |
| 2022-08-02 |
56.3825 USDT |
44,438.4769 COMP |
58.5600 USDT |
54.2100 USDT |
59.3200 USDT |
56.4400 USDT |
| 2022-08-01 |
59.1969 USDT |
46,702.8147 COMP |
56.9700 USDT |
56.6400 USDT |
62.1600 USDT |
58.6300 USDT |
| 2022-07-31 |
60.2754 USDT |
67,735.0696 COMP |
58.1500 USDT |
56.8900 USDT |
63.2200 USDT |
56.9900 USDT |
| 2022-07-30 |
59.0958 USDT |
56,406.1238 COMP |
57.3500 USDT |
56.5100 USDT |
61.7500 USDT |
58.0800 USDT |
| 2022-07-29 |
57.8063 USDT |
47,703.6287 COMP |
57.9400 USDT |
55.4100 USDT |
59.9000 USDT |
57.3000 USDT |
| 2022-07-28 |
56.8101 USDT |
62,163.4586 COMP |
55.3600 USDT |
53.1200 USDT |
60.7700 USDT |
57.9400 USDT |
| 2022-07-27 |
51.8509 USDT |
65,999.3310 COMP |
49.3300 USDT |
47.7800 USDT |
57.0900 USDT |
55.3500 USDT |
| 2022-07-26 |
48.8308 USDT |
40,962.0428 COMP |
49.9600 USDT |
46.5700 USDT |
50.7400 USDT |
49.3800 USDT |
| 2022-07-25 |
52.9043 USDT |
61,707.2060 COMP |
55.0000 USDT |
49.8100 USDT |
55.7200 USDT |
49.8900 USDT |
| 2022-07-24 |
55.7443 USDT |
27,153.6432 COMP |
55.7000 USDT |
54.5900 USDT |
56.8800 USDT |
55.0200 USDT |
| 2022-07-23 |
55.7010 USDT |
36,025.8566 COMP |
55.9500 USDT |
53.7100 USDT |
57.9300 USDT |
55.7400 USDT |
| 2022-07-22 |
58.1376 USDT |
43,023.4216 COMP |
57.9000 USDT |
54.7600 USDT |
61.3900 USDT |
55.9500 USDT |
| 2022-07-21 |
56.4958 USDT |
33,708.0602 COMP |
56.1000 USDT |
54.0100 USDT |
59.3800 USDT |
57.8700 USDT |
| 2022-07-20 |
59.3111 USDT |
43,008.4975 COMP |
61.1300 USDT |
55.1900 USDT |
62.5000 USDT |
56.0800 USDT |
| 2022-07-19 |
60.0907 USDT |
82,061.6062 COMP |
57.5400 USDT |
55.1100 USDT |
63.9100 USDT |
61.1500 USDT |
| 2022-07-18 |
57.0834 USDT |
59,110.8683 COMP |
54.9700 USDT |
54.4700 USDT |
58.6700 USDT |
57.5800 USDT |
| 2022-07-17 |
54.9890 USDT |
41,607.2043 COMP |
55.9700 USDT |
53.5600 USDT |
56.4300 USDT |
54.9500 USDT |
| 2022-07-16 |
55.0893 USDT |
63,475.4426 COMP |
55.2100 USDT |
52.8100 USDT |
58.1600 USDT |
55.9800 USDT |
| 2022-07-15 |
56.8740 USDT |
87,376.3270 COMP |
55.0900 USDT |
54.0400 USDT |
59.7300 USDT |
55.1400 USDT |
| 2022-07-14 |
51.4373 USDT |
81,417.2891 COMP |
49.3700 USDT |
46.6900 USDT |
55.9200 USDT |
55.1200 USDT |
| 2022-07-13 |
46.6219 USDT |
56,904.9826 COMP |
45.8700 USDT |
43.8100 USDT |
49.5600 USDT |
49.3800 USDT |
| 2022-07-12 |
48.3194 USDT |
47,972.8158 COMP |
48.6600 USDT |
45.8100 USDT |
50.4100 USDT |
45.9000 USDT |
| 2022-07-11 |
52.9038 USDT |
65,444.3493 COMP |
53.5300 USDT |
48.2300 USDT |
55.2600 USDT |
48.6300 USDT |
| 2022-07-10 |
55.0019 USDT |
126,381.8216 COMP |
55.0900 USDT |
51.6900 USDT |
58.6600 USDT |
53.4800 USDT |
| 2022-07-09 |
52.0239 USDT |
98,575.5770 COMP |
46.9500 USDT |
46.8500 USDT |
56.0000 USDT |
55.1700 USDT |
| 2022-07-08 |
47.5835 USDT |
45,558.5133 COMP |
48.3000 USDT |
46.1000 USDT |
50.3500 USDT |
46.9600 USDT |
| 2022-07-07 |
48.2844 USDT |
52,789.5159 COMP |
46.3300 USDT |
45.7800 USDT |
50.3300 USDT |
48.3500 USDT |
| 2022-07-06 |
46.3678 USDT |
23,772.7713 COMP |
45.9400 USDT |
45.4600 USDT |
47.3300 USDT |
46.3100 USDT |