Identifier on Binance: COMPUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-30 |
51.5596 USDT |
228,515.6780 COMP |
49.4900 USDT |
49.4900 USDT |
51.4400 USDT |
52.2900 USDT |
| 2024-07-29 |
47.7212 USDT |
126,199.0170 COMP |
47.5100 USDT |
46.0900 USDT |
47.2100 USDT |
48.4700 USDT |
| 2024-07-28 |
49.0420 USDT |
67,692.4900 COMP |
51.6000 USDT |
47.0800 USDT |
48.0600 USDT |
47.5400 USDT |
| 2024-07-27 |
51.8183 USDT |
31,234.7070 COMP |
51.3700 USDT |
50.9800 USDT |
51.2900 USDT |
51.7600 USDT |
| 2024-07-26 |
51.2232 USDT |
42,191.6140 COMP |
49.7600 USDT |
49.7300 USDT |
50.2300 USDT |
51.3500 USDT |
| 2024-07-25 |
47.9927 USDT |
49,756.6050 COMP |
48.7600 USDT |
46.9400 USDT |
47.6100 USDT |
49.6100 USDT |
| 2024-07-24 |
49.7038 USDT |
36,162.9970 COMP |
49.9900 USDT |
48.2600 USDT |
48.9400 USDT |
48.8500 USDT |
| 2024-07-23 |
50.4736 USDT |
35,301.7220 COMP |
50.5100 USDT |
49.0400 USDT |
49.5800 USDT |
49.5600 USDT |
| 2024-07-22 |
51.3290 USDT |
35,066.6330 COMP |
52.4300 USDT |
50.3500 USDT |
50.8800 USDT |
50.6600 USDT |
| 2024-07-21 |
51.4546 USDT |
28,899.1530 COMP |
51.5600 USDT |
49.7800 USDT |
51.2700 USDT |
52.5200 USDT |
| 2024-07-20 |
51.7761 USDT |
38,043.6790 COMP |
52.0900 USDT |
50.9000 USDT |
51.4400 USDT |
51.5100 USDT |
| 2024-07-19 |
51.9241 USDT |
40,565.4760 COMP |
52.4100 USDT |
50.6900 USDT |
51.2700 USDT |
52.0700 USDT |
| 2024-07-18 |
51.8499 USDT |
57,151.6760 COMP |
50.7400 USDT |
50.4200 USDT |
51.4500 USDT |
52.1100 USDT |
| 2024-07-17 |
51.6103 USDT |
39,056.9180 COMP |
51.7000 USDT |
50.6100 USDT |
51.0100 USDT |
50.8700 USDT |
| 2024-07-16 |
51.2206 USDT |
62,263.0370 COMP |
52.0200 USDT |
49.4300 USDT |
50.1100 USDT |
51.4700 USDT |
| 2024-07-15 |
51.0966 USDT |
47,544.9690 COMP |
50.4700 USDT |
50.1200 USDT |
50.7500 USDT |
51.3200 USDT |
| 2024-07-14 |
48.5841 USDT |
33,751.3100 COMP |
47.5000 USDT |
47.2500 USDT |
47.5100 USDT |
50.4700 USDT |
| 2024-07-13 |
47.4402 USDT |
21,462.3870 COMP |
47.9300 USDT |
47.0000 USDT |
47.2500 USDT |
47.5000 USDT |
| 2024-07-12 |
46.7368 USDT |
35,625.6440 COMP |
46.6700 USDT |
45.7300 USDT |
46.1400 USDT |
47.5200 USDT |
| 2024-07-11 |
47.7571 USDT |
50,643.3400 COMP |
47.9600 USDT |
46.4400 USDT |
46.6900 USDT |
46.4900 USDT |
| 2024-07-10 |
47.9177 USDT |
49,505.8920 COMP |
47.7000 USDT |
47.0500 USDT |
47.5700 USDT |
48.0500 USDT |
| 2024-07-09 |
48.0729 USDT |
31,777.6630 COMP |
47.6100 USDT |
47.0200 USDT |
47.6100 USDT |
47.7200 USDT |
| 2024-07-08 |
47.1934 USDT |
78,781.1160 COMP |
44.9800 USDT |
43.7200 USDT |
44.5100 USDT |
47.7300 USDT |
| 2024-07-07 |
46.1448 USDT |
23,575.2500 COMP |
47.3400 USDT |
45.0700 USDT |
45.4600 USDT |
45.3000 USDT |
| 2024-07-06 |
46.3936 USDT |
62,275.8110 COMP |
46.7600 USDT |
45.6000 USDT |
45.9700 USDT |
47.1800 USDT |
| 2024-07-05 |
43.7733 USDT |
145,738.5090 COMP |
44.6800 USDT |
40.1700 USDT |
42.2100 USDT |
46.8700 USDT |
| 2024-07-04 |
46.3178 USDT |
83,809.1830 COMP |
47.7200 USDT |
44.8900 USDT |
45.5400 USDT |
44.8900 USDT |
| 2024-07-03 |
48.1938 USDT |
44,884.8140 COMP |
49.1600 USDT |
47.1000 USDT |
47.4400 USDT |
47.6600 USDT |
| 2024-07-02 |
49.3305 USDT |
34,144.6730 COMP |
49.5100 USDT |
48.4600 USDT |
49.0600 USDT |
49.7500 USDT |
| 2024-07-01 |
49.8950 USDT |
37,766.4670 COMP |
49.7700 USDT |
48.7200 USDT |
49.3700 USDT |
49.4800 USDT |
| 2024-06-30 |
48.9326 USDT |
27,429.3260 COMP |
48.1800 USDT |
47.8000 USDT |
48.0900 USDT |
49.8100 USDT |
| 2024-06-29 |
49.6198 USDT |
19,455.4750 COMP |
49.6200 USDT |
48.1300 USDT |
48.4200 USDT |
48.2600 USDT |
| 2024-06-28 |
50.2831 USDT |
40,791.2870 COMP |
50.2400 USDT |
49.4900 USDT |
49.9600 USDT |
49.6600 USDT |
| 2024-06-27 |
49.6680 USDT |
36,238.3260 COMP |
49.0500 USDT |
48.6000 USDT |
48.8400 USDT |
50.3600 USDT |
| 2024-06-26 |
48.7157 USDT |
39,508.9510 COMP |
48.7000 USDT |
47.9000 USDT |
48.5800 USDT |
49.2900 USDT |
| 2024-06-25 |
49.2561 USDT |
43,571.2790 COMP |
47.9800 USDT |
47.8300 USDT |
48.3300 USDT |
48.6400 USDT |
| 2024-06-24 |
47.4120 USDT |
63,462.7630 COMP |
47.7200 USDT |
45.1700 USDT |
46.7400 USDT |
48.0100 USDT |
| 2024-06-23 |
48.6436 USDT |
25,000.4390 COMP |
48.7200 USDT |
47.4800 USDT |
47.9500 USDT |
47.6700 USDT |
| 2024-06-22 |
48.6687 USDT |
28,768.1450 COMP |
48.8900 USDT |
48.0300 USDT |
48.3900 USDT |
48.7100 USDT |
| 2024-06-21 |
49.1769 USDT |
54,572.0990 COMP |
48.7900 USDT |
48.1500 USDT |
48.8400 USDT |
48.8300 USDT |
| 2024-06-20 |
49.8554 USDT |
53,660.7210 COMP |
50.1300 USDT |
48.5600 USDT |
49.0900 USDT |
48.9800 USDT |
| 2024-06-19 |
49.7566 USDT |
91,882.3640 COMP |
47.9300 USDT |
47.3900 USDT |
48.0600 USDT |
50.2400 USDT |
| 2024-06-18 |
46.8008 USDT |
218,155.6510 COMP |
50.6400 USDT |
44.8200 USDT |
46.2500 USDT |
48.0000 USDT |
| 2024-06-17 |
51.9380 USDT |
86,235.3480 COMP |
54.0100 USDT |
49.4000 USDT |
51.2500 USDT |
51.1000 USDT |
| 2024-06-16 |
53.5176 USDT |
35,252.2010 COMP |
53.6600 USDT |
52.8700 USDT |
53.2000 USDT |
53.9500 USDT |
| 2024-06-15 |
53.1986 USDT |
37,847.1220 COMP |
51.9300 USDT |
51.8900 USDT |
52.3700 USDT |
53.4400 USDT |
| 2024-06-14 |
51.4180 USDT |
64,664.4760 COMP |
51.7600 USDT |
49.5000 USDT |
50.7000 USDT |
51.9300 USDT |
| 2024-06-13 |
52.5663 USDT |
83,298.0950 COMP |
53.9300 USDT |
51.2900 USDT |
51.8600 USDT |
51.7200 USDT |
| 2024-06-12 |
53.5256 USDT |
65,824.4290 COMP |
52.1300 USDT |
51.1700 USDT |
52.0800 USDT |
53.9700 USDT |
| 2024-06-11 |
51.8298 USDT |
125,691.3200 COMP |
53.4700 USDT |
50.0000 USDT |
51.5000 USDT |
52.1700 USDT |