Identifier on Binance: COMPUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-27 |
52.0199 USDT |
161,062.4990 COMP |
49.3400 USDT |
47.7700 USDT |
48.4000 USDT |
54.4600 USDT |
| 2022-07-26 |
48.8859 USDT |
111,261.4700 COMP |
49.9500 USDT |
46.5800 USDT |
47.2300 USDT |
48.7000 USDT |
| 2022-07-25 |
53.0618 USDT |
165,380.7230 COMP |
55.0200 USDT |
50.6200 USDT |
51.3900 USDT |
51.0900 USDT |
| 2022-07-24 |
55.7054 USDT |
77,024.8480 COMP |
55.7500 USDT |
54.5700 USDT |
55.3900 USDT |
54.9100 USDT |
| 2022-07-23 |
55.6611 USDT |
94,393.9990 COMP |
55.9000 USDT |
53.7000 USDT |
54.5300 USDT |
55.8600 USDT |
| 2022-07-22 |
58.1814 USDT |
111,942.9170 COMP |
57.8900 USDT |
54.7000 USDT |
55.5900 USDT |
55.9200 USDT |
| 2022-07-21 |
56.5179 USDT |
83,253.1390 COMP |
56.0800 USDT |
54.0000 USDT |
54.9300 USDT |
57.8700 USDT |
| 2022-07-20 |
59.2285 USDT |
107,587.1420 COMP |
61.1100 USDT |
55.1100 USDT |
56.4200 USDT |
56.4100 USDT |
| 2022-07-19 |
59.9726 USDT |
206,391.8410 COMP |
57.5500 USDT |
55.1200 USDT |
56.5000 USDT |
61.0700 USDT |
| 2022-07-18 |
57.0622 USDT |
186,889.1540 COMP |
54.9400 USDT |
54.4400 USDT |
55.6600 USDT |
57.6600 USDT |
| 2022-07-17 |
55.0137 USDT |
129,146.9790 COMP |
55.9500 USDT |
53.5800 USDT |
54.7300 USDT |
54.8200 USDT |
| 2022-07-16 |
55.0470 USDT |
183,962.2950 COMP |
55.1800 USDT |
52.8300 USDT |
54.0100 USDT |
55.7200 USDT |
| 2022-07-15 |
56.8661 USDT |
232,780.1800 COMP |
55.1400 USDT |
54.0500 USDT |
55.4100 USDT |
55.3900 USDT |
| 2022-07-14 |
51.6695 USDT |
198,974.6860 COMP |
49.3800 USDT |
46.7000 USDT |
47.5700 USDT |
55.4300 USDT |
| 2022-07-13 |
46.4684 USDT |
139,912.0810 COMP |
45.9000 USDT |
43.7500 USDT |
45.0500 USDT |
49.1500 USDT |
| 2022-07-12 |
48.4062 USDT |
155,734.5270 COMP |
48.6900 USDT |
45.8000 USDT |
46.9300 USDT |
45.9300 USDT |
| 2022-07-11 |
53.0346 USDT |
200,626.1840 COMP |
53.5100 USDT |
48.2900 USDT |
49.1500 USDT |
48.4400 USDT |
| 2022-07-10 |
55.1169 USDT |
345,952.1700 COMP |
55.0800 USDT |
51.7400 USDT |
52.5000 USDT |
52.8100 USDT |
| 2022-07-09 |
51.8390 USDT |
250,901.2810 COMP |
46.9100 USDT |
46.9100 USDT |
47.6600 USDT |
55.7900 USDT |
| 2022-07-08 |
47.8374 USDT |
156,092.1350 COMP |
48.2800 USDT |
46.1000 USDT |
46.8500 USDT |
47.6600 USDT |
| 2022-07-07 |
48.4702 USDT |
318,956.7670 COMP |
46.3100 USDT |
45.7900 USDT |
46.1300 USDT |
48.3900 USDT |
| 2022-07-06 |
46.3230 USDT |
106,451.6060 COMP |
45.9300 USDT |
45.4500 USDT |
46.0500 USDT |
46.4900 USDT |
| 2022-07-05 |
47.1956 USDT |
157,455.2080 COMP |
49.3900 USDT |
44.9600 USDT |
45.7200 USDT |
46.0200 USDT |
| 2022-07-04 |
48.6065 USDT |
145,706.5930 COMP |
49.4600 USDT |
47.2600 USDT |
47.7200 USDT |
49.4500 USDT |
| 2022-07-03 |
48.1816 USDT |
199,069.3310 COMP |
47.5000 USDT |
45.9000 USDT |
46.8500 USDT |
49.3800 USDT |
| 2022-07-02 |
46.6851 USDT |
195,017.3620 COMP |
47.5300 USDT |
45.4000 USDT |
46.3300 USDT |
47.2200 USDT |
| 2022-07-01 |
47.3044 USDT |
221,210.5830 COMP |
47.5800 USDT |
45.2500 USDT |
46.3700 USDT |
48.0800 USDT |
| 2022-06-30 |
46.4223 USDT |
238,497.7590 COMP |
49.7600 USDT |
42.9500 USDT |
44.0900 USDT |
45.5100 USDT |
| 2022-06-29 |
48.1035 USDT |
228,665.8520 COMP |
46.6500 USDT |
46.1800 USDT |
47.6000 USDT |
49.1200 USDT |
| 2022-06-28 |
49.7660 USDT |
126,629.3540 COMP |
49.7000 USDT |
46.5300 USDT |
47.6000 USDT |
46.6500 USDT |
| 2022-06-27 |
50.6630 USDT |
144,746.1600 COMP |
50.7000 USDT |
48.0000 USDT |
49.3000 USDT |
49.8000 USDT |
| 2022-06-26 |
53.1404 USDT |
183,321.4330 COMP |
55.1000 USDT |
50.3000 USDT |
51.8000 USDT |
50.4000 USDT |
| 2022-06-25 |
50.4074 USDT |
283,959.3620 COMP |
46.4000 USDT |
45.6000 USDT |
47.0000 USDT |
54.1000 USDT |
| 2022-06-24 |
43.7843 USDT |
183,219.7500 COMP |
43.1000 USDT |
41.5000 USDT |
42.5000 USDT |
46.8000 USDT |
| 2022-06-23 |
42.4172 USDT |
214,272.1780 COMP |
39.6000 USDT |
39.5000 USDT |
40.9000 USDT |
43.2000 USDT |
| 2022-06-22 |
39.1259 USDT |
224,831.2310 COMP |
39.4000 USDT |
37.2000 USDT |
38.4000 USDT |
40.2000 USDT |
| 2022-06-21 |
41.2000 USDT |
557,740.8750 COMP |
34.9000 USDT |
34.0000 USDT |
35.2000 USDT |
39.9000 USDT |
| 2022-06-20 |
33.0943 USDT |
207,697.0160 COMP |
32.0000 USDT |
30.1000 USDT |
31.0000 USDT |
35.1000 USDT |
| 2022-06-19 |
29.4793 USDT |
139,614.8570 COMP |
28.8000 USDT |
27.2000 USDT |
28.1000 USDT |
31.6000 USDT |
| 2022-06-18 |
29.4465 USDT |
154,015.0670 COMP |
32.3000 USDT |
26.2000 USDT |
27.7000 USDT |
28.7000 USDT |
| 2022-06-17 |
31.5280 USDT |
96,032.5370 COMP |
30.2000 USDT |
29.8000 USDT |
31.1000 USDT |
32.4000 USDT |
| 2022-06-16 |
32.3204 USDT |
159,341.4990 COMP |
35.6000 USDT |
29.3000 USDT |
30.4000 USDT |
30.1000 USDT |
| 2022-06-15 |
32.0548 USDT |
346,461.0610 COMP |
35.1000 USDT |
29.4000 USDT |
30.2000 USDT |
35.2000 USDT |
| 2022-06-14 |
34.9803 USDT |
212,481.7830 COMP |
35.7000 USDT |
32.4000 USDT |
33.9000 USDT |
35.1000 USDT |
| 2022-06-13 |
36.2729 USDT |
234,320.2760 COMP |
41.2000 USDT |
33.5000 USDT |
35.0000 USDT |
34.7000 USDT |
| 2022-06-12 |
43.1592 USDT |
130,621.5940 COMP |
45.6000 USDT |
40.6000 USDT |
42.0000 USDT |
41.4000 USDT |
| 2022-06-11 |
49.3110 USDT |
198,381.2680 COMP |
51.5000 USDT |
44.7000 USDT |
45.8000 USDT |
45.4000 USDT |
| 2022-06-10 |
53.0623 USDT |
83,858.1720 COMP |
55.3000 USDT |
50.3000 USDT |
51.7000 USDT |
51.2000 USDT |
| 2022-06-09 |
55.7558 USDT |
45,361.8130 COMP |
55.5000 USDT |
54.7000 USDT |
55.5000 USDT |
55.5000 USDT |
| 2022-06-08 |
56.3581 USDT |
65,484.7060 COMP |
57.2000 USDT |
54.9000 USDT |
56.0000 USDT |
56.1000 USDT |