Identifier on HitBTC: COMPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-01 |
62.0051 USDT |
55,929.8570 COMP |
60.8260 USDT |
60.3130 USDT |
63.3560 USDT |
60.8080 USDT |
| 2022-09-30 |
61.6995 USDT |
54,079.7572 COMP |
62.1190 USDT |
60.6240 USDT |
63.1700 USDT |
60.9320 USDT |
| 2022-09-29 |
61.1008 USDT |
64,909.1555 COMP |
61.8810 USDT |
59.4590 USDT |
62.7450 USDT |
62.0020 USDT |
| 2022-09-28 |
60.9720 USDT |
107,119.4445 COMP |
61.3820 USDT |
58.0550 USDT |
63.2540 USDT |
61.9060 USDT |
| 2022-09-27 |
63.2634 USDT |
127,480.5367 COMP |
62.7720 USDT |
60.3410 USDT |
65.7930 USDT |
61.3180 USDT |
| 2022-09-26 |
62.9636 USDT |
103,703.5389 COMP |
61.3210 USDT |
60.8480 USDT |
65.0880 USDT |
62.7490 USDT |
| 2022-09-25 |
62.5291 USDT |
80,904.3466 COMP |
60.7670 USDT |
60.7010 USDT |
63.9970 USDT |
61.3240 USDT |
| 2022-09-24 |
62.5053 USDT |
96,320.2866 COMP |
63.6570 USDT |
60.5330 USDT |
64.8070 USDT |
60.7740 USDT |
| 2022-09-23 |
61.6996 USDT |
165,818.4150 COMP |
61.4840 USDT |
59.0860 USDT |
65.3010 USDT |
63.6290 USDT |
| 2022-09-22 |
58.3537 USDT |
149,558.6893 COMP |
56.8210 USDT |
54.0330 USDT |
62.9830 USDT |
61.4630 USDT |
| 2022-09-21 |
55.2037 USDT |
142,079.7465 COMP |
54.6470 USDT |
51.5680 USDT |
61.1640 USDT |
56.6950 USDT |
| 2022-09-20 |
53.7417 USDT |
137,196.3597 COMP |
51.9860 USDT |
51.2050 USDT |
55.2980 USDT |
54.7230 USDT |
| 2022-09-19 |
50.9247 USDT |
113,845.7505 COMP |
49.5360 USDT |
47.8870 USDT |
53.8510 USDT |
52.0110 USDT |
| 2022-09-18 |
52.4162 USDT |
74,405.6625 COMP |
54.4620 USDT |
46.2740 USDT |
55.2280 USDT |
49.4980 USDT |
| 2022-09-17 |
54.3736 USDT |
68,625.2017 COMP |
53.9460 USDT |
53.1200 USDT |
55.9810 USDT |
54.4880 USDT |
| 2022-09-16 |
55.5885 USDT |
120,179.6881 COMP |
56.7910 USDT |
52.5560 USDT |
57.6370 USDT |
53.9450 USDT |
| 2022-09-15 |
56.4273 USDT |
157,818.9527 COMP |
59.8540 USDT |
53.1700 USDT |
60.1300 USDT |
56.7200 USDT |
| 2022-09-14 |
55.6470 USDT |
118,649.1348 COMP |
54.4020 USDT |
51.7370 USDT |
61.9340 USDT |
59.8310 USDT |
| 2022-09-13 |
54.6203 USDT |
113,126.5535 COMP |
54.9430 USDT |
51.7380 USDT |
57.6590 USDT |
54.3670 USDT |
| 2022-09-12 |
54.8769 USDT |
98,891.1829 COMP |
55.8940 USDT |
52.8300 USDT |
56.5370 USDT |
54.9580 USDT |
| 2022-09-11 |
55.5716 USDT |
86,457.9726 COMP |
54.0650 USDT |
53.9980 USDT |
56.9310 USDT |
55.9370 USDT |
| 2022-09-10 |
53.3603 USDT |
78,470.6005 COMP |
52.6750 USDT |
52.4640 USDT |
54.6940 USDT |
54.1430 USDT |
| 2022-09-09 |
50.9870 USDT |
73,822.7157 COMP |
48.5300 USDT |
48.5300 USDT |
52.9790 USDT |
52.5860 USDT |
| 2022-09-08 |
49.1412 USDT |
78,872.8394 COMP |
48.7240 USDT |
48.2920 USDT |
50.3530 USDT |
48.5240 USDT |
| 2022-09-07 |
45.9817 USDT |
73,782.8016 COMP |
44.5990 USDT |
43.9600 USDT |
49.0410 USDT |
48.7080 USDT |
| 2022-09-06 |
47.9359 USDT |
84,882.1009 COMP |
48.8540 USDT |
44.5000 USDT |
50.4710 USDT |
44.6050 USDT |
| 2022-09-05 |
47.9623 USDT |
56,702.1696 COMP |
48.6010 USDT |
46.6400 USDT |
49.0760 USDT |
48.7970 USDT |
| 2022-09-04 |
48.2636 USDT |
43,701.2235 COMP |
47.8010 USDT |
47.5930 USDT |
48.8440 USDT |
48.5620 USDT |
| 2022-09-03 |
46.9734 USDT |
71,951.7764 COMP |
46.1370 USDT |
45.8410 USDT |
48.4480 USDT |
47.8300 USDT |
| 2022-09-02 |
47.0954 USDT |
160,436.7738 COMP |
48.0740 USDT |
45.4550 USDT |
48.4510 USDT |
46.1280 USDT |
| 2022-09-01 |
47.0604 USDT |
95,653.1884 COMP |
46.4640 USDT |
45.1250 USDT |
48.6400 USDT |
48.1090 USDT |
| 2022-08-31 |
47.9111 USDT |
102,953.0636 COMP |
47.6420 USDT |
46.2130 USDT |
49.1930 USDT |
46.4780 USDT |
| 2022-08-30 |
49.7057 USDT |
156,740.4555 COMP |
49.6450 USDT |
46.1250 USDT |
52.1410 USDT |
47.5790 USDT |
| 2022-08-29 |
46.4484 USDT |
96,364.4297 COMP |
43.9800 USDT |
43.4430 USDT |
49.9120 USDT |
49.5280 USDT |
| 2022-08-28 |
46.0816 USDT |
68,273.6240 COMP |
46.2750 USDT |
43.7440 USDT |
47.6710 USDT |
43.8620 USDT |
| 2022-08-27 |
46.2643 USDT |
58,596.7383 COMP |
46.2020 USDT |
45.2780 USDT |
46.8880 USDT |
46.2700 USDT |
| 2022-08-26 |
50.1934 USDT |
107,955.2496 COMP |
51.7280 USDT |
45.7330 USDT |
54.4820 USDT |
46.2680 USDT |
| 2022-08-25 |
51.4052 USDT |
54,853.0774 COMP |
50.5480 USDT |
50.0870 USDT |
52.7120 USDT |
51.7780 USDT |
| 2022-08-24 |
50.8937 USDT |
54,375.2861 COMP |
50.9050 USDT |
49.6100 USDT |
52.2910 USDT |
50.5550 USDT |
| 2022-08-23 |
50.7594 USDT |
81,871.9589 COMP |
50.8040 USDT |
48.8900 USDT |
52.3710 USDT |
50.8190 USDT |
| 2022-08-22 |
49.8152 USDT |
65,524.3140 COMP |
50.9830 USDT |
47.9000 USDT |
52.6210 USDT |
50.7940 USDT |
| 2022-08-21 |
50.5963 USDT |
33,341.1295 COMP |
49.5470 USDT |
49.2700 USDT |
51.7280 USDT |
50.9060 USDT |
| 2022-08-20 |
50.5276 USDT |
57,571.8803 COMP |
49.9980 USDT |
48.1690 USDT |
52.2340 USDT |
49.4510 USDT |
| 2022-08-19 |
51.9596 USDT |
66,903.9518 COMP |
56.0890 USDT |
49.5880 USDT |
56.2120 USDT |
50.0300 USDT |
| 2022-08-18 |
58.5596 USDT |
30,008.1034 COMP |
58.6250 USDT |
55.0230 USDT |
59.8230 USDT |
56.0130 USDT |
| 2022-08-17 |
60.6682 USDT |
47,426.9813 COMP |
61.1140 USDT |
58.0300 USDT |
63.3630 USDT |
58.5740 USDT |
| 2022-08-16 |
61.2781 USDT |
51,779.6050 COMP |
61.4400 USDT |
59.8780 USDT |
62.5940 USDT |
61.1260 USDT |
| 2022-08-15 |
62.4114 USDT |
52,515.8380 COMP |
62.8600 USDT |
60.5220 USDT |
64.3480 USDT |
61.4350 USDT |
| 2022-08-14 |
64.6568 USDT |
49,961.7908 COMP |
65.5660 USDT |
62.3910 USDT |
68.1350 USDT |
62.8680 USDT |
| 2022-08-13 |
65.4045 USDT |
40,644.3925 COMP |
65.2710 USDT |
63.9680 USDT |
66.5820 USDT |
65.5430 USDT |