Identifier on OKEx: COMP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-21 |
83.7305 USDT |
35,613.3875 COMP |
85.1300 USDT |
78.6100 USDT |
90.6000 USDT |
81.0200 USDT |
| 2024-12-20 |
78.2978 USDT |
39,151.2709 COMP |
80.3100 USDT |
68.6900 USDT |
85.3000 USDT |
85.0800 USDT |
| 2024-12-19 |
85.2163 USDT |
43,341.1756 COMP |
90.4900 USDT |
77.4300 USDT |
91.4600 USDT |
80.2900 USDT |
| 2024-12-18 |
94.4490 USDT |
35,250.1227 COMP |
100.3800 USDT |
87.4100 USDT |
101.1500 USDT |
90.5800 USDT |
| 2024-12-17 |
102.2132 USDT |
25,119.7766 COMP |
105.4700 USDT |
98.7100 USDT |
106.2000 USDT |
100.2100 USDT |
| 2024-12-16 |
106.5193 USDT |
18,876.8066 COMP |
109.5800 USDT |
103.3000 USDT |
110.9700 USDT |
105.4600 USDT |
| 2024-12-15 |
106.8081 USDT |
15,348.6101 COMP |
106.3700 USDT |
103.4700 USDT |
110.7300 USDT |
109.5100 USDT |
| 2024-12-14 |
109.7219 USDT |
21,182.9434 COMP |
110.8200 USDT |
104.3000 USDT |
114.4100 USDT |
106.3900 USDT |
| 2024-12-13 |
110.1608 USDT |
21,287.5232 COMP |
112.4900 USDT |
107.2600 USDT |
113.8100 USDT |
110.7000 USDT |
| 2024-12-12 |
113.0994 USDT |
61,299.5429 COMP |
103.5200 USDT |
101.9000 USDT |
121.7700 USDT |
112.4600 USDT |
| 2024-12-11 |
99.3303 USDT |
31,822.0928 COMP |
95.5700 USDT |
91.7900 USDT |
104.9200 USDT |
103.5200 USDT |
| 2024-12-10 |
95.8548 USDT |
55,316.5336 COMP |
97.7500 USDT |
87.3700 USDT |
103.6700 USDT |
95.5800 USDT |
| 2024-12-09 |
103.6919 USDT |
74,949.2798 COMP |
118.7000 USDT |
80.9300 USDT |
118.7000 USDT |
97.8000 USDT |
| 2024-12-08 |
119.6948 USDT |
52,891.3660 COMP |
119.5000 USDT |
116.2800 USDT |
124.3300 USDT |
118.7000 USDT |
| 2024-12-07 |
118.7159 USDT |
31,737.0901 COMP |
117.9700 USDT |
115.4900 USDT |
121.9900 USDT |
119.5100 USDT |
| 2024-12-06 |
118.7515 USDT |
61,787.5403 COMP |
114.1900 USDT |
113.3700 USDT |
125.7500 USDT |
117.9400 USDT |
| 2024-12-05 |
116.5974 USDT |
106,654.6496 COMP |
120.2200 USDT |
109.7000 USDT |
124.9900 USDT |
114.1500 USDT |
| 2024-12-04 |
118.9764 USDT |
186,585.3794 COMP |
87.3800 USDT |
86.7200 USDT |
140.5900 USDT |
120.2500 USDT |
| 2024-12-03 |
86.8418 USDT |
63,689.9426 COMP |
83.8400 USDT |
80.0900 USDT |
94.4300 USDT |
87.4500 USDT |
| 2024-12-02 |
77.6379 USDT |
88,169.3338 COMP |
72.2700 USDT |
72.1500 USDT |
85.0000 USDT |
83.8200 USDT |
| 2024-12-01 |
71.7946 USDT |
16,249.3762 COMP |
71.8900 USDT |
69.9300 USDT |
73.4300 USDT |
72.2900 USDT |
| 2024-11-30 |
71.6971 USDT |
20,415.2592 COMP |
70.6900 USDT |
70.1300 USDT |
73.7300 USDT |
71.9100 USDT |
| 2024-11-29 |
71.2875 USDT |
19,269.3501 COMP |
72.7100 USDT |
70.0600 USDT |
72.7800 USDT |
70.7000 USDT |
| 2024-11-28 |
71.6703 USDT |
24,654.9284 COMP |
73.5300 USDT |
67.7100 USDT |
75.2700 USDT |
72.7700 USDT |
| 2024-11-27 |
69.2505 USDT |
28,225.9142 COMP |
66.2100 USDT |
64.9600 USDT |
74.0000 USDT |
73.6000 USDT |
| 2024-11-26 |
65.2343 USDT |
48,578.3408 COMP |
67.4500 USDT |
61.9000 USDT |
69.5700 USDT |
66.3200 USDT |
| 2024-11-25 |
68.0379 USDT |
58,144.5009 COMP |
67.1300 USDT |
64.8200 USDT |
70.5900 USDT |
67.4500 USDT |
| 2024-11-24 |
67.8939 USDT |
45,235.5914 COMP |
63.9100 USDT |
62.2500 USDT |
72.8500 USDT |
67.1400 USDT |
| 2024-11-23 |
62.9682 USDT |
86,284.0043 COMP |
64.6400 USDT |
58.8000 USDT |
68.5100 USDT |
63.9100 USDT |
| 2024-11-22 |
57.4140 USDT |
46,199.3994 COMP |
53.8600 USDT |
52.3900 USDT |
65.7200 USDT |
64.6500 USDT |
| 2024-11-21 |
53.9687 USDT |
24,290.6454 COMP |
52.9300 USDT |
51.7400 USDT |
55.9500 USDT |
53.9100 USDT |
| 2024-11-20 |
53.0980 USDT |
16,725.5577 COMP |
53.5200 USDT |
51.1300 USDT |
55.3900 USDT |
52.9100 USDT |
| 2024-11-19 |
54.9967 USDT |
18,171.7218 COMP |
56.2800 USDT |
52.3800 USDT |
57.9600 USDT |
53.6600 USDT |
| 2024-11-18 |
54.1375 USDT |
23,101.7682 COMP |
51.5800 USDT |
51.4200 USDT |
57.3900 USDT |
56.2600 USDT |
| 2024-11-17 |
52.7131 USDT |
26,838.0507 COMP |
52.3500 USDT |
50.5900 USDT |
56.0600 USDT |
51.5200 USDT |
| 2024-11-16 |
51.0174 USDT |
22,747.4288 COMP |
48.4300 USDT |
48.1700 USDT |
52.5400 USDT |
52.3500 USDT |
| 2024-11-15 |
46.9710 USDT |
14,825.2332 COMP |
45.8800 USDT |
45.4600 USDT |
48.5000 USDT |
48.4300 USDT |
| 2024-11-14 |
47.5553 USDT |
19,434.4608 COMP |
48.1100 USDT |
45.1200 USDT |
49.4400 USDT |
45.8700 USDT |
| 2024-11-13 |
48.1960 USDT |
28,700.7917 COMP |
50.6500 USDT |
46.3900 USDT |
51.4700 USDT |
48.0200 USDT |
| 2024-11-12 |
51.8955 USDT |
32,425.6987 COMP |
53.6500 USDT |
49.1500 USDT |
55.9200 USDT |
50.7200 USDT |
| 2024-11-11 |
52.3246 USDT |
31,198.7418 COMP |
50.0000 USDT |
49.9000 USDT |
54.7900 USDT |
53.6800 USDT |
| 2024-11-10 |
49.2793 USDT |
35,251.3827 COMP |
47.5600 USDT |
46.7300 USDT |
51.0600 USDT |
49.9800 USDT |
| 2024-11-09 |
46.9885 USDT |
11,315.2700 COMP |
46.6400 USDT |
46.0300 USDT |
48.1500 USDT |
47.8000 USDT |
| 2024-11-08 |
46.2439 USDT |
8,127.3500 COMP |
46.6400 USDT |
45.2500 USDT |
47.3800 USDT |
46.5700 USDT |
| 2024-11-07 |
46.2621 USDT |
20,037.6203 COMP |
44.5100 USDT |
44.0800 USDT |
47.9900 USDT |
46.6000 USDT |
| 2024-11-06 |
43.3746 USDT |
32,708.1985 COMP |
41.0300 USDT |
41.0300 USDT |
44.7200 USDT |
44.5300 USDT |
| 2024-11-05 |
40.1908 USDT |
14,923.0580 COMP |
40.9300 USDT |
38.8800 USDT |
41.5500 USDT |
41.0300 USDT |
| 2024-11-04 |
41.0150 USDT |
15,905.3264 COMP |
40.6700 USDT |
40.0200 USDT |
42.1800 USDT |
40.9300 USDT |
| 2024-11-03 |
40.2022 USDT |
9,474.3771 COMP |
41.4600 USDT |
39.4100 USDT |
41.5400 USDT |
40.5600 USDT |
| 2024-11-02 |
41.7043 USDT |
2,378.8547 COMP |
42.3100 USDT |
41.0900 USDT |
42.5300 USDT |
41.3300 USDT |