Crypto exchange HitBTC

Market Compound Coin (COMP) / Bitcoin (BTC)

Identifier on HitBTC: COMPBTC
Date Price Volume Open Low High Close
2020-09-02 0.0194 BTC 61.3904 COMP 0.0213 BTC 0.0170 BTC 0.0213 BTC 0.0190 BTC
2020-09-01 0.0213 BTC 81.1391 COMP 0.0209 BTC 0.0197 BTC 0.0229 BTC 0.0213 BTC
2020-08-31 0.0195 BTC 82.0258 COMP 0.0185 BTC 0.0181 BTC 0.0213 BTC 0.0208 BTC
2020-08-30 0.0181 BTC 45.7354 COMP 0.0168 BTC 0.0168 BTC 0.0191 BTC 0.0182 BTC
2020-08-29 0.0167 BTC 45.0121 COMP 0.0166 BTC 0.0162 BTC 0.0174 BTC 0.0169 BTC
2020-08-28 0.0168 BTC 63.4025 COMP 0.0153 BTC 0.0152 BTC 0.0176 BTC 0.0164 BTC
2020-08-27 0.0152 BTC 12.4942 COMP 0.0156 BTC 0.0148 BTC 0.0156 BTC 0.0153 BTC
2020-08-26 0.0148 BTC 80.8463 COMP 0.0146 BTC 0.0145 BTC 0.0161 BTC 0.0156 BTC
2020-08-25 0.0151 BTC 5.5711 COMP 0.0154 BTC 0.0142 BTC 0.0157 BTC 0.0147 BTC
2020-08-24 0.0153 BTC 42.5882 COMP 0.0144 BTC 0.0127 BTC 0.0158 BTC 0.0153 BTC
2020-08-23 0.0144 BTC 30.6616 COMP 0.0147 BTC 0.0143 BTC 0.0149 BTC 0.0144 BTC
2020-08-22 0.0143 BTC 13.5021 COMP 0.0146 BTC 0.0142 BTC 0.0147 BTC 0.0147 BTC
2020-08-21 0.0149 BTC 57.6355 COMP 0.0151 BTC 0.0142 BTC 0.0157 BTC 0.0145 BTC
2020-08-20 0.0153 BTC 20.8470 COMP 0.0155 BTC 0.0151 BTC 0.0155 BTC 0.0151 BTC
2020-08-19 0.0161 BTC 38.6971 COMP 0.0157 BTC 0.0151 BTC 0.0175 BTC 0.0154 BTC
2020-08-18 0.0149 BTC 94.0229 COMP 0.0152 BTC 0.0144 BTC 0.0157 BTC 0.0157 BTC
2020-08-17 0.0154 BTC 104.5758 COMP 0.0169 BTC 0.0149 BTC 0.0169 BTC 0.0151 BTC
2020-08-16 0.0168 BTC 54.6932 COMP 0.0166 BTC 0.0165 BTC 0.0174 BTC 0.0167 BTC
2020-08-15 0.0167 BTC 73.3639 COMP 0.0166 BTC 0.0158 BTC 0.0179 BTC 0.0165 BTC
2020-08-14 0.0172 BTC 45.6934 COMP 0.0172 BTC 0.0164 BTC 0.0182 BTC 0.0167 BTC
2020-08-13 0.0178 BTC 146.5292 COMP 0.0188 BTC 0.0163 BTC 0.0201 BTC 0.0172 BTC
2020-08-12 0.0195 BTC 94.8602 COMP 0.0172 BTC 0.0168 BTC 0.0222 BTC 0.0185 BTC
2020-08-11 0.0163 BTC 26.4673 COMP 0.0149 BTC 0.0128 BTC 0.0173 BTC 0.0172 BTC
2020-08-10 0.0147 BTC 10.2766 COMP 0.0146 BTC 0.0139 BTC 0.0157 BTC 0.0147 BTC
2020-08-09 0.0143 BTC 9.7439 COMP 0.0129 BTC 0.0128 BTC 0.0150 BTC 0.0146 BTC
2020-08-08 0.0127 BTC 5.2999 COMP 0.0131 BTC 0.0110 BTC 0.0137 BTC 0.0129 BTC
2020-08-07 0.0124 BTC 18.1226 COMP 0.0116 BTC 0.0115 BTC 0.0129 BTC 0.0128 BTC
2020-08-06 0.0117 BTC 35.0110 COMP 0.0114 BTC 0.0110 BTC 0.0119 BTC 0.0116 BTC
2020-08-05 0.0116 BTC 18.0314 COMP 0.0117 BTC 0.0115 BTC 0.0122 BTC 0.0116 BTC
2020-08-04 0.0115 BTC 16.8897 COMP 0.0113 BTC 0.0113 BTC 0.0117 BTC 0.0116 BTC
2020-08-03 0.0115 BTC 37.6173 COMP 0.0115 BTC 0.0112 BTC 0.0117 BTC 0.0113 BTC
2020-08-02 0.0113 BTC 123.5846 COMP 0.0117 BTC 0.0108 BTC 0.0118 BTC 0.0115 BTC
2020-08-01 0.0119 BTC 69.7342 COMP 0.0119 BTC 0.0116 BTC 0.0125 BTC 0.0118 BTC
2020-07-31 0.0117 BTC 21.0648 COMP 0.0120 BTC 0.0112 BTC 0.0122 BTC 0.0118 BTC
2020-07-30 0.0122 BTC 5.6247 COMP 0.0119 BTC 0.0118 BTC 0.0123 BTC 0.0120 BTC
2020-07-29 0.0124 BTC 35.0947 COMP 0.0124 BTC 0.0118 BTC 0.0125 BTC 0.0119 BTC
2020-07-28 0.0123 BTC 178.5972 COMP 0.0122 BTC 0.0118 BTC 0.0128 BTC 0.0124 BTC
2020-07-27 0.0133 BTC 142.7537 COMP 0.0159 BTC 0.0120 BTC 0.0159 BTC 0.0124 BTC
2020-07-26 0.0162 BTC 19.2536 COMP 0.0161 BTC 0.0156 BTC 0.0168 BTC 0.0159 BTC
2020-07-25 0.0162 BTC 23.8998 COMP 0.0163 BTC 0.0160 BTC 0.0164 BTC 0.0161 BTC
2020-07-24 0.0166 BTC 16.7844 COMP 0.0162 BTC 0.0162 BTC 0.0167 BTC 0.0163 BTC
2020-07-23 0.0167 BTC 28.4830 COMP 0.0166 BTC 0.0163 BTC 0.0171 BTC 0.0163 BTC
2020-07-22 0.0167 BTC 43.4421 COMP 0.0170 BTC 0.0165 BTC 0.0170 BTC 0.0165 BTC
2020-07-21 0.0171 BTC 7.7439 COMP 0.0172 BTC 0.0168 BTC 0.0175 BTC 0.0170 BTC
2020-07-20 0.0180 BTC 73.6493 COMP 0.0178 BTC 0.0169 BTC 0.0189 BTC 0.0173 BTC
2020-07-19 0.0179 BTC 76.9186 COMP 0.0179 BTC 0.0175 BTC 0.0179 BTC 0.0178 BTC
2020-07-18 0.0180 BTC 45.8893 COMP 0.0181 BTC 0.0177 BTC 0.0181 BTC 0.0178 BTC
2020-07-17 0.0184 BTC 78.0501 COMP 0.0170 BTC 0.0170 BTC 0.0192 BTC 0.0184 BTC
2020-07-16 0.0170 BTC 37.2530 COMP 0.0175 BTC 0.0167 BTC 0.0176 BTC 0.0169 BTC
2020-07-15 0.0178 BTC 27.6740 COMP 0.0177 BTC 0.0174 BTC 0.0180 BTC 0.0174 BTC