Identifier on Binance: COMPUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-09 |
56.0138 USDT |
180,680.5060 COMP |
55.5000 USDT |
54.5700 USDT |
55.6500 USDT |
55.5300 USDT |
| 2023-12-08 |
53.8094 USDT |
219,766.1270 COMP |
52.8100 USDT |
52.4900 USDT |
53.2800 USDT |
55.3700 USDT |
| 2023-12-07 |
51.6430 USDT |
141,092.6730 COMP |
50.6700 USDT |
49.9000 USDT |
50.7800 USDT |
52.8100 USDT |
| 2023-12-06 |
51.3394 USDT |
176,016.2660 COMP |
52.4800 USDT |
49.8500 USDT |
50.8300 USDT |
50.5500 USDT |
| 2023-12-05 |
51.4244 USDT |
310,301.2370 COMP |
51.1300 USDT |
49.4700 USDT |
50.7400 USDT |
52.7100 USDT |
| 2023-12-04 |
51.4725 USDT |
218,946.4010 COMP |
51.1600 USDT |
48.5700 USDT |
50.1800 USDT |
50.7400 USDT |
| 2023-12-03 |
51.7444 USDT |
105,864.5520 COMP |
52.2500 USDT |
50.7300 USDT |
50.9900 USDT |
51.5400 USDT |
| 2023-12-02 |
51.9047 USDT |
123,403.0200 COMP |
51.5300 USDT |
51.3000 USDT |
51.6900 USDT |
52.0100 USDT |
| 2023-12-01 |
51.2534 USDT |
83,954.9650 COMP |
50.6400 USDT |
50.2400 USDT |
50.6500 USDT |
51.3300 USDT |
| 2023-11-30 |
51.1091 USDT |
46,342.9920 COMP |
51.2100 USDT |
50.3400 USDT |
50.5500 USDT |
50.4900 USDT |
| 2023-11-29 |
51.2197 USDT |
72,147.2660 COMP |
51.2800 USDT |
50.1900 USDT |
50.7100 USDT |
51.2700 USDT |
| 2023-11-28 |
51.1765 USDT |
91,063.9440 COMP |
50.9900 USDT |
49.9500 USDT |
50.7900 USDT |
51.0700 USDT |
| 2023-11-27 |
50.9954 USDT |
115,406.8700 COMP |
52.6500 USDT |
49.6200 USDT |
50.2000 USDT |
50.7900 USDT |
| 2023-11-26 |
53.2085 USDT |
145,108.3530 COMP |
53.4000 USDT |
50.9900 USDT |
52.3600 USDT |
52.6900 USDT |
| 2023-11-25 |
53.0962 USDT |
178,663.3850 COMP |
51.2800 USDT |
50.9600 USDT |
51.7300 USDT |
53.1900 USDT |
| 2023-11-24 |
51.7608 USDT |
140,621.6170 COMP |
51.3500 USDT |
50.7400 USDT |
51.3100 USDT |
51.2500 USDT |
| 2023-11-23 |
51.0236 USDT |
106,066.2650 COMP |
50.4200 USDT |
50.0400 USDT |
50.7100 USDT |
51.3800 USDT |
| 2023-11-22 |
49.6495 USDT |
112,000.2980 COMP |
47.1600 USDT |
46.9800 USDT |
48.1600 USDT |
50.6900 USDT |
| 2023-11-21 |
49.5813 USDT |
172,718.5700 COMP |
51.1600 USDT |
46.5500 USDT |
47.8200 USDT |
47.6600 USDT |
| 2023-11-20 |
52.2792 USDT |
116,033.1790 COMP |
52.3600 USDT |
50.3600 USDT |
51.3200 USDT |
51.5000 USDT |
| 2023-11-19 |
51.3114 USDT |
87,135.1910 COMP |
51.0100 USDT |
49.5700 USDT |
50.3500 USDT |
52.5400 USDT |
| 2023-11-18 |
50.5609 USDT |
138,694.6280 COMP |
52.5200 USDT |
48.4800 USDT |
50.0700 USDT |
50.9800 USDT |
| 2023-11-17 |
52.6363 USDT |
152,241.9000 COMP |
53.6300 USDT |
50.1400 USDT |
51.6000 USDT |
52.8200 USDT |
| 2023-11-16 |
55.6247 USDT |
277,342.8060 COMP |
57.8100 USDT |
52.0400 USDT |
53.8300 USDT |
53.0700 USDT |
| 2023-11-15 |
56.6695 USDT |
315,141.5330 COMP |
52.1900 USDT |
52.0800 USDT |
53.3300 USDT |
57.7400 USDT |
| 2023-11-14 |
52.5777 USDT |
234,631.1440 COMP |
51.3600 USDT |
48.5000 USDT |
51.5300 USDT |
52.4700 USDT |
| 2023-11-13 |
53.9217 USDT |
174,130.9190 COMP |
54.4600 USDT |
51.0400 USDT |
51.9300 USDT |
51.7500 USDT |
| 2023-11-12 |
54.4565 USDT |
164,415.6850 COMP |
54.5500 USDT |
51.9400 USDT |
53.8900 USDT |
54.3400 USDT |
| 2023-11-11 |
54.8440 USDT |
229,553.3210 COMP |
55.0800 USDT |
51.9000 USDT |
53.2000 USDT |
54.5200 USDT |
| 2023-11-10 |
53.9887 USDT |
206,084.7080 COMP |
54.3200 USDT |
51.3600 USDT |
53.0400 USDT |
55.1000 USDT |
| 2023-11-09 |
53.1449 USDT |
333,582.5570 COMP |
52.4300 USDT |
45.1000 USDT |
51.2800 USDT |
54.1100 USDT |
| 2023-11-08 |
52.2683 USDT |
102,011.6630 COMP |
51.2900 USDT |
50.6000 USDT |
51.3700 USDT |
52.7500 USDT |
| 2023-11-07 |
52.0562 USDT |
280,695.9360 COMP |
51.7200 USDT |
49.7500 USDT |
50.9500 USDT |
51.4000 USDT |
| 2023-11-06 |
50.7572 USDT |
143,604.6050 COMP |
49.7700 USDT |
48.6000 USDT |
49.3800 USDT |
51.6500 USDT |
| 2023-11-05 |
49.5645 USDT |
200,187.7990 COMP |
48.5100 USDT |
48.0800 USDT |
48.7000 USDT |
50.0700 USDT |
| 2023-11-04 |
47.9053 USDT |
98,674.9710 COMP |
46.9600 USDT |
46.5000 USDT |
46.9200 USDT |
48.6800 USDT |
| 2023-11-03 |
46.0066 USDT |
99,582.3190 COMP |
46.9400 USDT |
44.7900 USDT |
45.6300 USDT |
46.9600 USDT |
| 2023-11-02 |
49.0871 USDT |
295,929.6300 COMP |
48.2500 USDT |
45.5000 USDT |
46.7500 USDT |
46.7100 USDT |
| 2023-11-01 |
46.0876 USDT |
124,194.1380 COMP |
45.8500 USDT |
43.9300 USDT |
44.4500 USDT |
47.6900 USDT |
| 2023-10-31 |
46.2232 USDT |
100,742.9640 COMP |
47.2500 USDT |
44.0800 USDT |
45.6200 USDT |
45.5200 USDT |
| 2023-10-30 |
46.9811 USDT |
80,887.1500 COMP |
47.1000 USDT |
45.7700 USDT |
46.5100 USDT |
47.2800 USDT |
| 2023-10-29 |
46.8742 USDT |
68,068.4410 COMP |
46.1300 USDT |
45.1300 USDT |
45.6900 USDT |
47.2900 USDT |
| 2023-10-28 |
45.7487 USDT |
66,548.5610 COMP |
44.8100 USDT |
44.7700 USDT |
45.1800 USDT |
46.1600 USDT |
| 2023-10-27 |
44.9548 USDT |
49,866.4200 COMP |
45.7400 USDT |
43.7000 USDT |
44.6600 USDT |
44.8100 USDT |
| 2023-10-26 |
45.8750 USDT |
139,840.8120 COMP |
45.6900 USDT |
43.4600 USDT |
44.6900 USDT |
45.9600 USDT |
| 2023-10-25 |
45.5136 USDT |
119,378.4000 COMP |
46.1300 USDT |
44.0100 USDT |
44.9000 USDT |
45.5000 USDT |
| 2023-10-24 |
46.5238 USDT |
238,909.5680 COMP |
45.7800 USDT |
44.0700 USDT |
45.8200 USDT |
46.2300 USDT |
| 2023-10-23 |
44.7577 USDT |
215,675.7080 COMP |
44.1000 USDT |
43.3800 USDT |
44.1600 USDT |
45.6000 USDT |
| 2023-10-22 |
43.1637 USDT |
168,874.1540 COMP |
42.4300 USDT |
41.9700 USDT |
42.4800 USDT |
44.1800 USDT |
| 2023-10-21 |
41.5854 USDT |
66,295.0370 COMP |
40.2600 USDT |
40.0800 USDT |
40.2900 USDT |
42.5100 USDT |