Identifier on OKEx: COMP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-05 |
47.2332 USDT |
35,379.7450 COMP |
49.3500 USDT |
44.9400 USDT |
50.4700 USDT |
46.0600 USDT |
| 2022-07-04 |
48.6307 USDT |
30,087.6674 COMP |
49.4400 USDT |
47.2500 USDT |
50.0600 USDT |
49.3800 USDT |
| 2022-07-03 |
48.0971 USDT |
43,024.7729 COMP |
47.5100 USDT |
45.8400 USDT |
50.6500 USDT |
49.4200 USDT |
| 2022-07-02 |
46.7561 USDT |
38,803.4550 COMP |
47.5300 USDT |
45.4000 USDT |
47.9700 USDT |
47.5200 USDT |
| 2022-07-01 |
47.3202 USDT |
42,861.7492 COMP |
47.5300 USDT |
45.2500 USDT |
49.6300 USDT |
47.4900 USDT |
| 2022-06-30 |
46.5456 USDT |
54,238.1929 COMP |
49.7500 USDT |
42.9900 USDT |
50.6800 USDT |
47.5000 USDT |
| 2022-06-29 |
48.1811 USDT |
43,790.4660 COMP |
46.7300 USDT |
46.1500 USDT |
51.7000 USDT |
49.7500 USDT |
| 2022-06-28 |
49.8005 USDT |
22,304.3034 COMP |
49.7500 USDT |
45.9500 USDT |
51.8800 USDT |
46.7400 USDT |
| 2022-06-27 |
50.8622 USDT |
17,622.7389 COMP |
50.6600 USDT |
47.9400 USDT |
53.8100 USDT |
49.7600 USDT |
| 2022-06-26 |
52.9143 USDT |
17,892.6183 COMP |
55.0600 USDT |
50.1800 USDT |
55.3500 USDT |
50.6500 USDT |
| 2022-06-25 |
50.7592 USDT |
65,376.8600 COMP |
46.3700 USDT |
45.5800 USDT |
56.7500 USDT |
55.0300 USDT |
| 2022-06-24 |
43.6872 USDT |
33,324.2305 COMP |
43.0300 USDT |
41.5300 USDT |
47.4800 USDT |
46.2800 USDT |
| 2022-06-23 |
42.2591 USDT |
29,292.9763 COMP |
39.5600 USDT |
39.5100 USDT |
44.6300 USDT |
43.0700 USDT |
| 2022-06-22 |
39.1790 USDT |
38,685.2336 COMP |
39.3900 USDT |
37.1900 USDT |
42.0800 USDT |
39.4700 USDT |
| 2022-06-21 |
41.0083 USDT |
94,262.8013 COMP |
34.8500 USDT |
33.9600 USDT |
44.6400 USDT |
39.4300 USDT |
| 2022-06-20 |
32.8604 USDT |
37,476.6780 COMP |
32.0300 USDT |
30.1000 USDT |
35.5100 USDT |
34.7500 USDT |
| 2022-06-19 |
29.2051 USDT |
47,395.4702 COMP |
28.8100 USDT |
27.2100 USDT |
32.6600 USDT |
32.0000 USDT |
| 2022-06-18 |
29.2369 USDT |
36,773.1101 COMP |
32.2600 USDT |
26.2000 USDT |
33.0300 USDT |
28.7300 USDT |
| 2022-06-17 |
31.3856 USDT |
30,642.0817 COMP |
30.2800 USDT |
29.7900 USDT |
33.0600 USDT |
32.2700 USDT |
| 2022-06-16 |
32.2671 USDT |
35,953.4870 COMP |
35.6300 USDT |
29.3500 USDT |
36.3000 USDT |
30.2800 USDT |
| 2022-06-15 |
32.3915 USDT |
61,655.6307 COMP |
35.0500 USDT |
29.4400 USDT |
35.6200 USDT |
35.5400 USDT |
| 2022-06-14 |
35.0936 USDT |
40,446.3217 COMP |
35.6900 USDT |
32.3800 USDT |
37.1700 USDT |
34.9900 USDT |
| 2022-06-13 |
36.5211 USDT |
37,489.3524 COMP |
41.0900 USDT |
33.5100 USDT |
41.4500 USDT |
35.8200 USDT |
| 2022-06-12 |
43.0876 USDT |
18,139.8703 COMP |
45.5700 USDT |
40.6500 USDT |
45.8500 USDT |
41.1200 USDT |
| 2022-06-11 |
49.2093 USDT |
38,008.5314 COMP |
51.5000 USDT |
44.7000 USDT |
52.8100 USDT |
45.4800 USDT |
| 2022-06-10 |
52.6519 USDT |
18,007.7031 COMP |
55.3200 USDT |
50.2700 USDT |
55.7200 USDT |
51.4400 USDT |
| 2022-06-09 |
55.5425 USDT |
6,657.5129 COMP |
55.4600 USDT |
54.6000 USDT |
56.8600 USDT |
55.4600 USDT |
| 2022-06-08 |
56.3081 USDT |
11,545.0606 COMP |
57.2600 USDT |
54.9400 USDT |
58.2800 USDT |
55.5000 USDT |
| 2022-06-07 |
56.8851 USDT |
18,121.1682 COMP |
59.4500 USDT |
54.6900 USDT |
59.6500 USDT |
57.2500 USDT |
| 2022-06-06 |
59.7766 USDT |
17,241.2878 COMP |
57.9500 USDT |
57.7300 USDT |
61.7900 USDT |
59.4500 USDT |
| 2022-06-05 |
57.9532 USDT |
10,968.1215 COMP |
58.0200 USDT |
56.6800 USDT |
59.2700 USDT |
57.9800 USDT |
| 2022-06-04 |
56.1843 USDT |
14,829.6594 COMP |
56.1300 USDT |
54.8700 USDT |
58.3400 USDT |
57.9200 USDT |
| 2022-06-03 |
56.7292 USDT |
15,394.9308 COMP |
58.8300 USDT |
55.0000 USDT |
59.3400 USDT |
56.0300 USDT |
| 2022-06-02 |
57.7562 USDT |
22,739.3382 COMP |
56.8200 USDT |
56.1100 USDT |
59.2700 USDT |
58.8200 USDT |
| 2022-06-01 |
64.0503 USDT |
33,514.4671 COMP |
63.8800 USDT |
56.0900 USDT |
70.2000 USDT |
56.8600 USDT |
| 2022-05-31 |
64.4289 USDT |
36,793.7474 COMP |
63.2200 USDT |
61.7000 USDT |
67.9200 USDT |
63.7100 USDT |
| 2022-05-30 |
60.4783 USDT |
39,843.4219 COMP |
57.1600 USDT |
56.4500 USDT |
64.0000 USDT |
63.2000 USDT |
| 2022-05-29 |
56.6163 USDT |
19,288.8136 COMP |
56.9400 USDT |
55.3200 USDT |
57.8100 USDT |
57.1000 USDT |
| 2022-05-28 |
56.8757 USDT |
13,832.9903 COMP |
56.1500 USDT |
54.7800 USDT |
58.2900 USDT |
56.9400 USDT |
| 2022-05-27 |
57.2438 USDT |
21,038.8967 COMP |
59.2300 USDT |
54.3400 USDT |
60.2600 USDT |
55.9400 USDT |
| 2022-05-26 |
61.7866 USDT |
37,901.9769 COMP |
65.8000 USDT |
57.7000 USDT |
67.3800 USDT |
59.1400 USDT |
| 2022-05-25 |
68.8796 USDT |
25,102.0254 COMP |
70.3700 USDT |
65.0300 USDT |
71.9800 USDT |
65.6900 USDT |
| 2022-05-24 |
68.4907 USDT |
11,118.8177 COMP |
69.0200 USDT |
65.0100 USDT |
71.2100 USDT |
70.4600 USDT |
| 2022-05-23 |
72.3979 USDT |
25,028.7362 COMP |
70.4200 USDT |
68.2700 USDT |
75.2200 USDT |
68.9000 USDT |
| 2022-05-22 |
70.2856 USDT |
22,211.8403 COMP |
68.1800 USDT |
67.3500 USDT |
72.9800 USDT |
70.5400 USDT |
| 2022-05-21 |
67.1299 USDT |
15,595.5479 COMP |
65.6900 USDT |
64.3700 USDT |
69.2300 USDT |
68.3400 USDT |
| 2022-05-20 |
66.6811 USDT |
20,503.7083 COMP |
67.3500 USDT |
62.9100 USDT |
69.1200 USDT |
65.7400 USDT |
| 2022-05-19 |
65.6820 USDT |
18,259.0829 COMP |
64.4300 USDT |
61.3300 USDT |
68.3800 USDT |
67.2700 USDT |
| 2022-05-18 |
68.7859 USDT |
42,702.4087 COMP |
74.0300 USDT |
63.7700 USDT |
75.4700 USDT |
64.2800 USDT |
| 2022-05-17 |
70.6128 USDT |
46,509.5285 COMP |
67.1500 USDT |
66.9500 USDT |
75.2000 USDT |
73.9800 USDT |