Identifier on OKEx: COMP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-31 |
38.8012 USDT |
16,586.5209 COMP |
39.1700 USDT |
37.9600 USDT |
40.0000 USDT |
39.5600 USDT |
| 2025-03-30 |
39.0787 USDT |
8,428.7640 COMP |
38.6900 USDT |
38.4300 USDT |
39.5900 USDT |
39.1500 USDT |
| 2025-03-29 |
39.5194 USDT |
13,279.6439 COMP |
40.9300 USDT |
38.3800 USDT |
41.3100 USDT |
38.7200 USDT |
| 2025-03-28 |
41.7087 USDT |
22,645.3533 COMP |
44.5500 USDT |
39.7700 USDT |
44.6700 USDT |
41.0100 USDT |
| 2025-03-27 |
44.8569 USDT |
8,574.1054 COMP |
44.4600 USDT |
43.8600 USDT |
45.6100 USDT |
44.5600 USDT |
| 2025-03-26 |
44.8992 USDT |
15,913.6819 COMP |
44.5500 USDT |
43.6600 USDT |
45.7600 USDT |
44.4100 USDT |
| 2025-03-25 |
44.4761 USDT |
11,123.7100 COMP |
44.5300 USDT |
43.9000 USDT |
45.0600 USDT |
44.5500 USDT |
| 2025-03-24 |
44.0836 USDT |
12,563.4122 COMP |
42.6700 USDT |
42.5300 USDT |
44.9400 USDT |
44.6600 USDT |
| 2025-03-23 |
42.9715 USDT |
6,237.2566 COMP |
43.1700 USDT |
42.2400 USDT |
43.7900 USDT |
42.6700 USDT |
| 2025-03-22 |
42.8435 USDT |
13,035.1014 COMP |
41.5900 USDT |
41.5100 USDT |
43.9000 USDT |
43.2500 USDT |
| 2025-03-21 |
42.3318 USDT |
12,622.1657 COMP |
42.9300 USDT |
41.5400 USDT |
43.2700 USDT |
41.6200 USDT |
| 2025-03-20 |
42.9475 USDT |
9,922.7014 COMP |
44.2100 USDT |
42.1400 USDT |
44.3000 USDT |
42.9200 USDT |
| 2025-03-19 |
43.6000 USDT |
15,620.8904 COMP |
43.3200 USDT |
42.8300 USDT |
44.3400 USDT |
44.1300 USDT |
| 2025-03-18 |
43.5671 USDT |
67,731.5747 COMP |
43.3400 USDT |
42.1800 USDT |
43.8600 USDT |
43.2800 USDT |
| 2025-03-17 |
43.0277 USDT |
6,077.1702 COMP |
41.8000 USDT |
41.8000 USDT |
43.9100 USDT |
43.3300 USDT |
| 2025-03-16 |
41.7348 USDT |
5,928.9440 COMP |
42.2600 USDT |
40.7200 USDT |
42.6700 USDT |
41.8600 USDT |
| 2025-03-15 |
42.2932 USDT |
8,539.2658 COMP |
41.6400 USDT |
40.5600 USDT |
43.4200 USDT |
42.1600 USDT |
| 2025-03-14 |
40.7275 USDT |
6,046.4890 COMP |
40.1300 USDT |
39.9800 USDT |
41.7300 USDT |
41.4800 USDT |
| 2025-03-13 |
40.7182 USDT |
10,358.8381 COMP |
41.9700 USDT |
38.9900 USDT |
42.6100 USDT |
40.0700 USDT |
| 2025-03-12 |
41.0229 USDT |
16,767.2174 COMP |
40.6500 USDT |
39.0000 USDT |
42.4000 USDT |
41.8800 USDT |
| 2025-03-11 |
39.9790 USDT |
34,948.2397 COMP |
41.2200 USDT |
37.7200 USDT |
42.3600 USDT |
40.5300 USDT |
| 2025-03-10 |
43.1298 USDT |
16,571.6507 COMP |
43.3200 USDT |
41.0800 USDT |
46.3700 USDT |
41.1300 USDT |
| 2025-03-09 |
45.2618 USDT |
13,259.0226 COMP |
48.8500 USDT |
42.9000 USDT |
49.0700 USDT |
43.2100 USDT |
| 2025-03-08 |
50.0563 USDT |
5,992.3290 COMP |
50.5800 USDT |
48.3700 USDT |
51.8000 USDT |
48.7100 USDT |
| 2025-03-07 |
50.1515 USDT |
10,602.8759 COMP |
49.0200 USDT |
46.7300 USDT |
52.6900 USDT |
50.6300 USDT |
| 2025-03-06 |
50.7859 USDT |
5,552.6136 COMP |
51.5100 USDT |
48.1600 USDT |
53.0900 USDT |
48.8800 USDT |
| 2025-03-05 |
50.7855 USDT |
7,189.7257 COMP |
49.3100 USDT |
48.9700 USDT |
52.0300 USDT |
51.5200 USDT |
| 2025-03-04 |
46.1070 USDT |
28,725.4726 COMP |
46.8000 USDT |
42.6800 USDT |
49.8900 USDT |
49.4500 USDT |
| 2025-03-03 |
49.4466 USDT |
14,790.7201 COMP |
54.2700 USDT |
45.8900 USDT |
54.4000 USDT |
46.8500 USDT |
| 2025-03-02 |
52.7538 USDT |
11,117.6422 COMP |
50.1800 USDT |
48.6900 USDT |
55.3300 USDT |
54.2000 USDT |
| 2025-03-01 |
50.4656 USDT |
3,468.5407 COMP |
50.9000 USDT |
49.0500 USDT |
51.7700 USDT |
50.2900 USDT |
| 2025-02-28 |
49.3488 USDT |
9,849.4760 COMP |
52.1000 USDT |
46.8800 USDT |
52.1000 USDT |
50.9400 USDT |
| 2025-02-27 |
51.9922 USDT |
5,383.9077 COMP |
50.8900 USDT |
50.3700 USDT |
53.2000 USDT |
52.0800 USDT |
| 2025-02-26 |
51.1983 USDT |
12,020.6489 COMP |
51.3200 USDT |
48.9600 USDT |
52.9000 USDT |
50.8700 USDT |
| 2025-02-25 |
49.8513 USDT |
14,677.4459 COMP |
50.5500 USDT |
48.0900 USDT |
51.8300 USDT |
51.3200 USDT |
| 2025-02-24 |
52.0683 USDT |
11,855.9111 COMP |
55.4400 USDT |
49.0800 USDT |
55.4600 USDT |
50.5400 USDT |
| 2025-02-23 |
55.6768 USDT |
12,633.1191 COMP |
56.2700 USDT |
54.0600 USDT |
56.8400 USDT |
55.3600 USDT |
| 2025-02-22 |
55.2692 USDT |
7,537.4200 COMP |
52.8600 USDT |
52.7100 USDT |
57.3100 USDT |
56.2800 USDT |
| 2025-02-21 |
54.9606 USDT |
6,374.6961 COMP |
55.2700 USDT |
51.7800 USDT |
57.6700 USDT |
52.9600 USDT |
| 2025-02-20 |
54.6750 USDT |
5,594.3402 COMP |
54.8000 USDT |
53.3700 USDT |
56.0300 USDT |
55.3200 USDT |
| 2025-02-19 |
54.3850 USDT |
5,038.8100 COMP |
53.0000 USDT |
52.1800 USDT |
55.2600 USDT |
54.8300 USDT |
| 2025-02-18 |
53.5887 USDT |
7,462.0615 COMP |
55.7500 USDT |
51.6200 USDT |
55.9300 USDT |
53.0000 USDT |
| 2025-02-17 |
55.6982 USDT |
7,352.0223 COMP |
54.9900 USDT |
53.7000 USDT |
57.6300 USDT |
55.6400 USDT |
| 2025-02-16 |
56.2493 USDT |
2,895.4751 COMP |
56.5400 USDT |
54.9000 USDT |
57.4800 USDT |
54.9900 USDT |
| 2025-02-15 |
57.6564 USDT |
3,618.3535 COMP |
58.4100 USDT |
56.3500 USDT |
58.4700 USDT |
56.5700 USDT |
| 2025-02-14 |
57.5660 USDT |
7,507.8094 COMP |
56.2200 USDT |
55.9900 USDT |
59.2800 USDT |
58.5100 USDT |
| 2025-02-13 |
56.7181 USDT |
7,097.1441 COMP |
58.3500 USDT |
55.1900 USDT |
58.6600 USDT |
56.0700 USDT |
| 2025-02-12 |
56.6847 USDT |
13,453.9175 COMP |
55.9600 USDT |
54.2900 USDT |
59.7600 USDT |
58.2300 USDT |
| 2025-02-11 |
58.0703 USDT |
19,575.6381 COMP |
54.5600 USDT |
54.5500 USDT |
60.0000 USDT |
55.9900 USDT |
| 2025-02-10 |
52.8336 USDT |
6,669.3339 COMP |
51.3000 USDT |
49.1500 USDT |
54.7800 USDT |
54.5700 USDT |