Identifier on OKEx: COMP-USDT
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-07-26 |
51.2617 USDT |
14,308.6395 COMP |
49.7400 USDT |
49.7400 USDT |
52.1900 USDT |
51.4100 USDT |
2024-07-25 |
47.8917 USDT |
19,880.2455 COMP |
48.7600 USDT |
46.9100 USDT |
49.8500 USDT |
49.7800 USDT |
2024-07-24 |
49.5416 USDT |
11,742.3328 COMP |
50.0100 USDT |
48.2700 USDT |
51.0000 USDT |
48.8000 USDT |
2024-07-23 |
50.4396 USDT |
17,739.0753 COMP |
50.5000 USDT |
49.1000 USDT |
51.6800 USDT |
49.9400 USDT |
2024-07-22 |
51.2585 USDT |
6,552.9596 COMP |
52.4300 USDT |
50.4500 USDT |
53.1000 USDT |
50.5200 USDT |
2024-07-21 |
51.3635 USDT |
4,707.9513 COMP |
51.5600 USDT |
49.7600 USDT |
52.7000 USDT |
52.3300 USDT |
2024-07-20 |
51.7720 USDT |
5,783.7943 COMP |
52.1100 USDT |
50.9200 USDT |
52.4200 USDT |
51.5500 USDT |
2024-07-19 |
52.0483 USDT |
7,382.5668 COMP |
52.4000 USDT |
50.7200 USDT |
52.8500 USDT |
52.0800 USDT |
2024-07-18 |
51.6857 USDT |
25,870.6838 COMP |
50.7100 USDT |
50.4400 USDT |
53.0900 USDT |
52.4300 USDT |
2024-07-17 |
51.3046 USDT |
22,991.1293 COMP |
51.7000 USDT |
50.5900 USDT |
52.9800 USDT |
50.7100 USDT |
2024-07-16 |
51.3158 USDT |
12,042.6609 COMP |
52.0500 USDT |
49.4600 USDT |
52.4400 USDT |
51.6500 USDT |
2024-07-15 |
51.1406 USDT |
15,822.6587 COMP |
50.5100 USDT |
50.1600 USDT |
52.1800 USDT |
52.0500 USDT |
2024-07-14 |
48.6591 USDT |
8,496.7662 COMP |
47.5100 USDT |
47.2700 USDT |
50.6200 USDT |
50.4500 USDT |
2024-07-13 |
47.4741 USDT |
2,939.1267 COMP |
47.9200 USDT |
47.0400 USDT |
48.0700 USDT |
47.5200 USDT |
2024-07-12 |
46.7583 USDT |
6,827.8114 COMP |
46.8100 USDT |
45.7600 USDT |
47.9200 USDT |
47.9200 USDT |
2024-07-11 |
47.7578 USDT |
49,785.2719 COMP |
47.9200 USDT |
46.4100 USDT |
49.0700 USDT |
46.6500 USDT |
2024-07-10 |
47.8558 USDT |
17,806.2532 COMP |
47.7500 USDT |
47.0500 USDT |
48.8000 USDT |
47.9700 USDT |
2024-07-09 |
47.9824 USDT |
5,741.2545 COMP |
47.5300 USDT |
47.0300 USDT |
49.0000 USDT |
47.7800 USDT |
2024-07-08 |
46.8607 USDT |
12,145.6998 COMP |
45.1100 USDT |
43.8000 USDT |
48.9400 USDT |
47.6500 USDT |
2024-07-07 |
45.9126 USDT |
4,372.3082 COMP |
47.3600 USDT |
44.8400 USDT |
47.3600 USDT |
44.9800 USDT |
2024-07-06 |
46.5685 USDT |
9,215.5341 COMP |
46.7400 USDT |
45.6300 USDT |
47.8000 USDT |
47.3400 USDT |
2024-07-05 |
43.9358 USDT |
25,119.5292 COMP |
44.6700 USDT |
40.1400 USDT |
47.6500 USDT |
46.8300 USDT |
2024-07-04 |
46.2734 USDT |
14,058.6351 COMP |
47.6800 USDT |
44.3800 USDT |
48.2400 USDT |
44.6700 USDT |
2024-07-03 |
48.2131 USDT |
6,950.6045 COMP |
49.3400 USDT |
47.1600 USDT |
49.4600 USDT |
47.6800 USDT |
2024-07-02 |
49.2220 USDT |
8,256.5053 COMP |
49.2400 USDT |
48.4800 USDT |
50.0100 USDT |
49.1200 USDT |
2024-07-01 |
49.9206 USDT |
5,319.4822 COMP |
49.7000 USDT |
48.7300 USDT |
50.9000 USDT |
49.4900 USDT |
2024-06-30 |
48.8630 USDT |
4,806.3589 COMP |
48.1400 USDT |
47.8600 USDT |
49.9700 USDT |
49.7700 USDT |
2024-06-29 |
49.3321 USDT |
4,628.3937 COMP |
49.7000 USDT |
47.9700 USDT |
50.7500 USDT |
48.1700 USDT |
2024-06-28 |
50.1852 USDT |
6,125.4201 COMP |
50.2100 USDT |
49.5400 USDT |
51.3200 USDT |
49.6300 USDT |
2024-06-27 |
49.8095 USDT |
5,454.3132 COMP |
48.9800 USDT |
48.6500 USDT |
50.7100 USDT |
50.2700 USDT |
2024-06-26 |
48.6614 USDT |
8,051.0257 COMP |
48.5400 USDT |
47.9300 USDT |
49.7100 USDT |
49.0800 USDT |
2024-06-25 |
49.1855 USDT |
7,588.5895 COMP |
47.9700 USDT |
47.8500 USDT |
50.1200 USDT |
48.7300 USDT |
2024-06-24 |
47.3139 USDT |
12,359.7915 COMP |
47.9200 USDT |
45.0700 USDT |
48.6900 USDT |
48.1000 USDT |
2024-06-23 |
48.4837 USDT |
2,123.8339 COMP |
48.8800 USDT |
47.5600 USDT |
49.5800 USDT |
47.8000 USDT |
2024-06-22 |
48.6459 USDT |
3,568.2364 COMP |
48.9000 USDT |
48.1100 USDT |
49.3100 USDT |
48.7000 USDT |
2024-06-21 |
49.1099 USDT |
4,851.6319 COMP |
48.7800 USDT |
48.2500 USDT |
50.0400 USDT |
48.8600 USDT |
2024-06-20 |
49.8973 USDT |
6,860.8500 COMP |
50.1000 USDT |
48.5700 USDT |
51.0100 USDT |
48.7700 USDT |
2024-06-19 |
49.7629 USDT |
11,006.5005 COMP |
47.9300 USDT |
47.4400 USDT |
51.2000 USDT |
50.1500 USDT |
2024-06-18 |
46.7904 USDT |
37,564.0613 COMP |
50.7000 USDT |
44.6000 USDT |
50.8000 USDT |
48.0000 USDT |
2024-06-17 |
51.5972 USDT |
9,295.7266 COMP |
54.0200 USDT |
49.4000 USDT |
54.3300 USDT |
50.6800 USDT |
2024-06-16 |
53.4457 USDT |
2,796.6600 COMP |
53.6500 USDT |
52.8600 USDT |
54.3300 USDT |
53.8900 USDT |
2024-06-15 |
53.1469 USDT |
4,106.2867 COMP |
51.8900 USDT |
51.8900 USDT |
53.9900 USDT |
53.6400 USDT |
2024-06-14 |
51.1969 USDT |
9,026.0577 COMP |
51.7800 USDT |
49.3200 USDT |
52.8300 USDT |
51.9900 USDT |
2024-06-13 |
52.4364 USDT |
13,084.8622 COMP |
53.9200 USDT |
51.3300 USDT |
53.9900 USDT |
51.7500 USDT |
2024-06-12 |
53.5606 USDT |
11,477.2310 COMP |
52.2400 USDT |
51.1700 USDT |
55.1800 USDT |
53.9500 USDT |
2024-06-11 |
51.8229 USDT |
24,665.7375 COMP |
53.5800 USDT |
50.0000 USDT |
53.6000 USDT |
52.1400 USDT |
2024-06-10 |
53.8135 USDT |
16,844.0632 COMP |
54.4100 USDT |
52.9200 USDT |
54.6500 USDT |
53.5200 USDT |
2024-06-09 |
53.9778 USDT |
8,525.9717 COMP |
53.7200 USDT |
53.0900 USDT |
54.7300 USDT |
54.3700 USDT |
2024-06-08 |
54.2240 USDT |
19,300.7174 COMP |
55.6500 USDT |
52.5800 USDT |
56.0900 USDT |
53.7400 USDT |
2024-06-07 |
55.5508 USDT |
28,791.5253 COMP |
59.7000 USDT |
50.3700 USDT |
60.7800 USDT |
55.7500 USDT |