Crypto exchange HitBTC

Market Compound Coin (COMP) / Tether (USDT)

Identifier on HitBTC: COMPUSD
Date Price Volume Open Low High Close
2020-12-20 156.5854 USDT 226.4586 COMP 155.6340 USDT 151.5620 USDT 162.4390 USDT 153.7380 USDT
2020-12-19 159.9946 USDT 382.8993 COMP 160.4410 USDT 155.2490 USDT 183.6810 USDT 155.8180 USDT
2020-12-18 159.6935 USDT 491.4583 COMP 176.1070 USDT 150.2160 USDT 176.1070 USDT 160.5370 USDT
2020-12-17 162.7858 USDT 340.8674 COMP 155.3000 USDT 152.4120 USDT 178.6400 USDT 177.8850 USDT
2020-12-16 153.0722 USDT 249.6109 COMP 149.9180 USDT 147.5860 USDT 157.3690 USDT 155.3000 USDT
2020-12-15 150.6223 USDT 304.3343 COMP 153.1660 USDT 146.0960 USDT 154.1680 USDT 150.2470 USDT
2020-12-14 152.2944 USDT 136.9242 COMP 147.2400 USDT 144.1470 USDT 159.2790 USDT 153.0350 USDT
2020-12-13 146.9041 USDT 117.6985 COMP 144.5390 USDT 140.2700 USDT 152.9930 USDT 147.3430 USDT
2020-12-12 148.1609 USDT 220.1204 COMP 142.6040 USDT 142.3660 USDT 153.4440 USDT 144.6100 USDT
2020-12-11 144.5293 USDT 224.9651 COMP 149.7510 USDT 138.0130 USDT 150.1140 USDT 142.0880 USDT
2020-12-10 157.3060 USDT 401.2075 COMP 165.5840 USDT 148.4750 USDT 166.1960 USDT 148.6830 USDT
2020-12-09 158.1957 USDT 485.4396 COMP 155.4340 USDT 145.5940 USDT 170.9040 USDT 164.3530 USDT
2020-12-08 162.7937 USDT 483.8437 COMP 149.7730 USDT 148.9950 USDT 179.0100 USDT 155.0450 USDT
2020-12-07 140.7956 USDT 137.1488 COMP 136.7000 USDT 135.0470 USDT 150.0240 USDT 149.8620 USDT
2020-12-06 136.7330 USDT 248.1160 COMP 143.4430 USDT 132.8010 USDT 143.9640 USDT 136.7000 USDT
2020-12-05 132.4338 USDT 331.7694 COMP 126.8150 USDT 125.7870 USDT 144.6180 USDT 143.4500 USDT
2020-12-04 137.5201 USDT 396.7329 COMP 131.6490 USDT 124.9830 USDT 147.2170 USDT 127.2690 USDT
2020-12-03 127.6537 USDT 321.6744 COMP 113.7070 USDT 112.5970 USDT 137.2160 USDT 131.6300 USDT
2020-12-02 109.9971 USDT 414.2077 COMP 105.0310 USDT 104.2410 USDT 114.6400 USDT 113.8650 USDT
2020-12-01 111.4267 USDT 170.0255 COMP 111.9110 USDT 102.5150 USDT 124.7350 USDT 104.9160 USDT
2020-11-30 112.6714 USDT 152.1228 COMP 110.6230 USDT 109.3710 USDT 114.5640 USDT 111.8180 USDT
2020-11-29 108.8280 USDT 107.3243 COMP 108.1480 USDT 106.1780 USDT 111.4690 USDT 110.4050 USDT
2020-11-28 105.7997 USDT 111.7991 COMP 104.6130 USDT 102.2390 USDT 109.5000 USDT 108.0820 USDT
2020-11-27 104.9834 USDT 163.2985 COMP 106.6650 USDT 100.1640 USDT 109.8780 USDT 104.5020 USDT
2020-11-26 107.4666 USDT 232.1078 COMP 122.7910 USDT 98.8870 USDT 125.4000 USDT 106.6850 USDT
2020-11-25 130.0259 USDT 208.4352 COMP 127.5200 USDT 119.7290 USDT 139.1150 USDT 122.9730 USDT
2020-11-24 128.0277 USDT 290.8298 COMP 125.9830 USDT 121.2870 USDT 133.0300 USDT 127.2290 USDT
2020-11-23 122.5522 USDT 253.2227 COMP 117.0740 USDT 115.7860 USDT 128.9000 USDT 125.4430 USDT
2020-11-22 120.4797 USDT 267.8100 COMP 127.0320 USDT 112.8970 USDT 128.5000 USDT 117.0250 USDT
2020-11-21 121.1670 USDT 175.1537 COMP 116.1070 USDT 113.3620 USDT 128.5230 USDT 127.0440 USDT
2020-11-20 119.1359 USDT 118.9162 COMP 113.4330 USDT 113.3950 USDT 123.6500 USDT 116.3190 USDT
2020-11-19 114.9072 USDT 245.7009 COMP 114.3220 USDT 109.3330 USDT 117.9180 USDT 113.3820 USDT
2020-11-18 114.5027 USDT 361.0867 COMP 122.7320 USDT 107.4150 USDT 125.4960 USDT 114.0310 USDT
2020-11-17 122.1466 USDT 301.9122 COMP 120.2070 USDT 118.2720 USDT 127.1560 USDT 122.7100 USDT
2020-11-16 120.3722 USDT 165.4156 COMP 119.6540 USDT 114.3080 USDT 124.2250 USDT 120.4050 USDT
2020-11-15 122.7991 USDT 192.7149 COMP 121.6470 USDT 113.5530 USDT 129.8680 USDT 119.6530 USDT
2020-11-14 116.6569 USDT 315.6094 COMP 116.7250 USDT 107.3840 USDT 124.6940 USDT 121.2330 USDT
2020-11-13 107.6971 USDT 101.6343 COMP 103.9600 USDT 102.9790 USDT 116.6100 USDT 116.6100 USDT
2020-11-12 104.6002 USDT 202.3399 COMP 103.1700 USDT 99.5920 USDT 108.3830 USDT 104.3460 USDT
2020-11-11 108.2330 USDT 157.0164 COMP 102.3410 USDT 101.7210 USDT 113.6920 USDT 103.0140 USDT
2020-11-10 102.5031 USDT 614.6860 COMP 94.6880 USDT 93.6740 USDT 105.0000 USDT 102.4290 USDT
2020-11-09 96.4218 USDT 102.3601 COMP 97.1230 USDT 93.2540 USDT 100.1280 USDT 94.7620 USDT
2020-11-08 96.9836 USDT 224.8059 COMP 92.1730 USDT 91.7370 USDT 100.9290 USDT 97.1940 USDT
2020-11-07 101.7252 USDT 496.1980 COMP 96.1730 USDT 89.4000 USDT 111.5550 USDT 92.2310 USDT
2020-11-06 96.9696 USDT 667.8663 COMP 90.9830 USDT 88.7090 USDT 99.8940 USDT 95.9740 USDT
2020-11-05 89.5576 USDT 187.3585 COMP 87.1570 USDT 82.1040 USDT 92.9550 USDT 91.1780 USDT
2020-11-04 85.6903 USDT 206.9991 COMP 86.1130 USDT 78.4400 USDT 88.5900 USDT 87.4470 USDT
2020-11-03 84.7645 USDT 189.3011 COMP 91.0000 USDT 73.2530 USDT 91.0000 USDT 83.6350 USDT
2020-11-02 93.2596 USDT 83.5727 COMP 93.8890 USDT 82.9680 USDT 98.5280 USDT 90.0590 USDT
2020-11-01 91.1578 USDT 221.7834 COMP 90.4490 USDT 86.2060 USDT 96.0000 USDT 93.6750 USDT