Identifier on Binance: COMPUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-21 |
58.9662 USDT |
26,706.0120 COMP |
58.9000 USDT |
57.6900 USDT |
58.6200 USDT |
58.7100 USDT |
| 2024-04-20 |
56.8735 USDT |
37,682.4130 COMP |
54.9300 USDT |
54.1600 USDT |
55.1200 USDT |
59.0900 USDT |
| 2024-04-19 |
53.4749 USDT |
68,778.7070 COMP |
53.8200 USDT |
49.6200 USDT |
51.3700 USDT |
54.7600 USDT |
| 2024-04-18 |
52.9796 USDT |
37,735.2170 COMP |
51.9100 USDT |
50.6400 USDT |
52.3500 USDT |
53.9200 USDT |
| 2024-04-17 |
52.0654 USDT |
84,560.0370 COMP |
53.7300 USDT |
49.9000 USDT |
51.4800 USDT |
51.8200 USDT |
| 2024-04-16 |
52.4753 USDT |
97,369.0880 COMP |
52.9400 USDT |
50.6400 USDT |
52.1500 USDT |
53.8300 USDT |
| 2024-04-15 |
53.8362 USDT |
156,927.0680 COMP |
55.0300 USDT |
50.9700 USDT |
52.9000 USDT |
52.8900 USDT |
| 2024-04-14 |
52.8463 USDT |
186,402.4730 COMP |
51.1200 USDT |
48.9500 USDT |
50.5400 USDT |
55.4800 USDT |
| 2024-04-13 |
52.7963 USDT |
260,387.0520 COMP |
59.4600 USDT |
43.0900 USDT |
49.5800 USDT |
51.5700 USDT |
| 2024-04-12 |
63.5068 USDT |
179,316.5790 COMP |
70.0700 USDT |
54.3000 USDT |
58.7900 USDT |
58.5400 USDT |
| 2024-04-11 |
70.7876 USDT |
47,521.6920 COMP |
71.2900 USDT |
69.5100 USDT |
70.1000 USDT |
69.8700 USDT |
| 2024-04-10 |
70.6816 USDT |
110,093.3980 COMP |
73.0400 USDT |
68.0000 USDT |
69.5200 USDT |
71.2800 USDT |
| 2024-04-09 |
74.6443 USDT |
95,885.9490 COMP |
75.9900 USDT |
72.7200 USDT |
73.8200 USDT |
72.9000 USDT |
| 2024-04-08 |
74.9210 USDT |
67,714.7210 COMP |
73.3300 USDT |
72.1100 USDT |
72.6000 USDT |
75.9500 USDT |
| 2024-04-07 |
73.2825 USDT |
41,987.4740 COMP |
72.5300 USDT |
72.3500 USDT |
72.7500 USDT |
73.2400 USDT |
| 2024-04-06 |
72.0691 USDT |
34,579.2730 COMP |
71.3300 USDT |
70.9600 USDT |
71.7400 USDT |
73.0900 USDT |
| 2024-04-05 |
70.8521 USDT |
79,107.9210 COMP |
72.3100 USDT |
68.8900 USDT |
70.3300 USDT |
71.3500 USDT |
| 2024-04-04 |
71.5365 USDT |
95,172.1660 COMP |
69.6500 USDT |
68.0100 USDT |
69.3200 USDT |
72.2400 USDT |
| 2024-04-03 |
70.5109 USDT |
90,208.0770 COMP |
70.7000 USDT |
68.3600 USDT |
69.6200 USDT |
69.9100 USDT |
| 2024-04-02 |
70.9017 USDT |
171,217.9450 COMP |
75.6200 USDT |
68.6000 USDT |
69.8500 USDT |
71.5000 USDT |
| 2024-04-01 |
76.4567 USDT |
151,039.0630 COMP |
79.4500 USDT |
73.6000 USDT |
74.6400 USDT |
75.8900 USDT |
| 2024-03-31 |
78.6638 USDT |
57,189.6060 COMP |
76.7300 USDT |
76.4800 USDT |
77.0000 USDT |
79.0300 USDT |
| 2024-03-30 |
78.2575 USDT |
60,429.8190 COMP |
79.7700 USDT |
76.1500 USDT |
76.8900 USDT |
76.5500 USDT |
| 2024-03-29 |
79.7330 USDT |
156,031.8720 COMP |
79.0800 USDT |
77.5600 USDT |
78.7800 USDT |
79.9700 USDT |
| 2024-03-28 |
78.2775 USDT |
80,441.4350 COMP |
77.5400 USDT |
76.3300 USDT |
77.3100 USDT |
79.1200 USDT |
| 2024-03-27 |
77.7814 USDT |
121,325.3770 COMP |
79.1400 USDT |
75.2700 USDT |
76.5000 USDT |
77.7500 USDT |
| 2024-03-26 |
78.9219 USDT |
168,447.3870 COMP |
77.1500 USDT |
76.9200 USDT |
77.7900 USDT |
79.5600 USDT |
| 2024-03-25 |
75.3106 USDT |
146,689.7760 COMP |
73.0400 USDT |
71.8800 USDT |
73.8700 USDT |
77.5600 USDT |
| 2024-03-24 |
71.8289 USDT |
81,711.5540 COMP |
70.5500 USDT |
70.3400 USDT |
71.3100 USDT |
73.3800 USDT |
| 2024-03-23 |
70.9309 USDT |
95,019.3330 COMP |
70.2900 USDT |
69.6000 USDT |
70.5400 USDT |
70.6000 USDT |
| 2024-03-22 |
70.9063 USDT |
200,300.2230 COMP |
74.4700 USDT |
67.7100 USDT |
68.9300 USDT |
69.6300 USDT |
| 2024-03-21 |
74.0896 USDT |
169,387.9050 COMP |
74.2500 USDT |
71.8400 USDT |
73.6400 USDT |
74.0400 USDT |
| 2024-03-20 |
68.7357 USDT |
290,203.3850 COMP |
66.4400 USDT |
63.5100 USDT |
65.3800 USDT |
74.2500 USDT |
| 2024-03-19 |
69.5916 USDT |
305,228.6560 COMP |
74.9600 USDT |
65.1300 USDT |
66.7800 USDT |
65.5000 USDT |
| 2024-03-18 |
76.9639 USDT |
164,797.5430 COMP |
79.4300 USDT |
73.7400 USDT |
74.9800 USDT |
75.0700 USDT |
| 2024-03-17 |
77.5951 USDT |
129,600.0490 COMP |
76.1500 USDT |
72.5500 USDT |
75.2700 USDT |
79.4000 USDT |
| 2024-03-16 |
79.2833 USDT |
169,123.6510 COMP |
82.3300 USDT |
74.1700 USDT |
76.3400 USDT |
76.2400 USDT |
| 2024-03-15 |
81.6501 USDT |
253,347.0130 COMP |
89.1600 USDT |
75.8700 USDT |
80.4500 USDT |
82.1100 USDT |
| 2024-03-14 |
87.8630 USDT |
244,492.1930 COMP |
91.0500 USDT |
83.1200 USDT |
86.1700 USDT |
89.0000 USDT |
| 2024-03-13 |
91.3733 USDT |
366,426.1130 COMP |
87.6300 USDT |
86.8900 USDT |
87.7400 USDT |
90.7100 USDT |
| 2024-03-12 |
88.5701 USDT |
357,111.4210 COMP |
92.6900 USDT |
82.8800 USDT |
87.0700 USDT |
87.0300 USDT |
| 2024-03-11 |
88.8834 USDT |
291,342.7360 COMP |
87.8600 USDT |
82.0000 USDT |
86.6600 USDT |
92.6200 USDT |
| 2024-03-10 |
88.6503 USDT |
165,644.5970 COMP |
91.1900 USDT |
85.0000 USDT |
86.2600 USDT |
86.2600 USDT |
| 2024-03-09 |
89.7474 USDT |
192,419.4260 COMP |
86.1600 USDT |
85.8900 USDT |
86.9600 USDT |
91.1900 USDT |
| 2024-03-08 |
87.1919 USDT |
168,250.8360 COMP |
89.6400 USDT |
82.5300 USDT |
85.9200 USDT |
85.8500 USDT |
| 2024-03-07 |
88.6978 USDT |
127,933.6580 COMP |
89.3000 USDT |
85.7000 USDT |
87.4900 USDT |
89.1200 USDT |
| 2024-03-06 |
86.1476 USDT |
208,743.1310 COMP |
82.2000 USDT |
78.5000 USDT |
80.7500 USDT |
88.5000 USDT |
| 2024-03-05 |
87.6582 USDT |
301,359.6000 COMP |
89.4000 USDT |
70.0100 USDT |
79.8200 USDT |
82.0100 USDT |
| 2024-03-04 |
90.8750 USDT |
217,663.6440 COMP |
89.3800 USDT |
86.3800 USDT |
89.2800 USDT |
89.4400 USDT |
| 2024-03-03 |
89.4364 USDT |
147,341.0860 COMP |
92.2700 USDT |
82.0000 USDT |
88.8100 USDT |
89.1600 USDT |