Identifier on HitBTC: COMPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-13 |
114.3238 USDT |
7.2971 COMP |
115.9510 USDT |
112.1230 USDT |
117.3460 USDT |
112.5870 USDT |
| 2020-10-12 |
115.5735 USDT |
16.7800 COMP |
115.9940 USDT |
111.6670 USDT |
120.1000 USDT |
116.6120 USDT |
| 2020-10-11 |
112.1887 USDT |
17.2965 COMP |
112.8390 USDT |
111.3920 USDT |
115.0620 USDT |
114.8290 USDT |
| 2020-10-10 |
115.2729 USDT |
29.7863 COMP |
116.7240 USDT |
113.7870 USDT |
119.0000 USDT |
114.3090 USDT |
| 2020-10-09 |
114.5807 USDT |
33.8901 COMP |
108.2420 USDT |
106.0000 USDT |
116.7250 USDT |
114.2720 USDT |
| 2020-10-08 |
108.8275 USDT |
14.2087 COMP |
109.0450 USDT |
103.1170 USDT |
112.3250 USDT |
107.0000 USDT |
| 2020-10-07 |
104.9278 USDT |
5.1063 COMP |
104.8060 USDT |
101.9780 USDT |
111.0000 USDT |
111.0000 USDT |
| 2020-10-06 |
111.5837 USDT |
32.1510 COMP |
121.4000 USDT |
102.8690 USDT |
122.1580 USDT |
104.4360 USDT |
| 2020-10-05 |
122.3572 USDT |
15.8604 COMP |
120.0000 USDT |
118.0000 USDT |
124.0000 USDT |
122.5170 USDT |
| 2020-10-04 |
120.0657 USDT |
5.0986 COMP |
120.5350 USDT |
117.6720 USDT |
122.0000 USDT |
120.0000 USDT |
| 2020-10-03 |
123.6176 USDT |
0.3935 COMP |
121.0240 USDT |
121.0240 USDT |
124.5770 USDT |
121.1610 USDT |
| 2020-10-02 |
121.9042 USDT |
23.0756 COMP |
128.9800 USDT |
117.4690 USDT |
130.0000 USDT |
117.8750 USDT |
| 2020-10-01 |
129.5475 USDT |
110.1634 COMP |
134.9350 USDT |
126.6530 USDT |
136.5930 USDT |
128.9790 USDT |
| 2020-09-30 |
133.3683 USDT |
0.7035 COMP |
134.0000 USDT |
130.7190 USDT |
134.6150 USDT |
133.5650 USDT |
| 2020-09-29 |
129.4157 USDT |
0.0634 COMP |
134.0000 USDT |
127.6790 USDT |
134.0000 USDT |
129.0070 USDT |
| 2020-09-28 |
136.9868 USDT |
20.0477 COMP |
138.0000 USDT |
131.8770 USDT |
140.5050 USDT |
133.0000 USDT |
| 2020-09-27 |
137.4706 USDT |
2.6655 COMP |
142.9360 USDT |
131.1460 USDT |
142.9360 USDT |
136.0000 USDT |
| 2020-09-26 |
140.5627 USDT |
2.4150 COMP |
138.0000 USDT |
131.5660 USDT |
143.5000 USDT |
136.9700 USDT |
| 2020-09-25 |
137.3438 USDT |
0.2076 COMP |
137.4710 USDT |
135.0000 USDT |
138.9820 USDT |
136.3060 USDT |
| 2020-09-24 |
132.2912 USDT |
0.3171 COMP |
126.1870 USDT |
125.7140 USDT |
137.9990 USDT |
137.4710 USDT |
| 2020-09-23 |
130.4221 USDT |
4.4948 COMP |
136.2360 USDT |
125.8350 USDT |
138.2600 USDT |
128.3730 USDT |
| 2020-09-22 |
129.1038 USDT |
0.2365 COMP |
127.9420 USDT |
124.5320 USDT |
140.6280 USDT |
139.6890 USDT |
| 2020-09-21 |
127.4109 USDT |
12.1518 COMP |
144.4610 USDT |
121.0000 USDT |
144.4610 USDT |
129.6620 USDT |
| 2020-09-20 |
141.0910 USDT |
4.3945 COMP |
150.0000 USDT |
137.0700 USDT |
150.0000 USDT |
141.9810 USDT |
| 2020-09-19 |
153.3433 USDT |
0.2836 COMP |
150.3840 USDT |
144.3020 USDT |
153.6420 USDT |
153.6420 USDT |
| 2020-09-18 |
160.7761 USDT |
3.5665 COMP |
157.7540 USDT |
152.0000 USDT |
161.0000 USDT |
154.0000 USDT |
| 2020-09-17 |
150.1841 USDT |
2.9547 COMP |
153.0000 USDT |
141.1340 USDT |
157.5090 USDT |
150.1200 USDT |
| 2020-09-16 |
151.9056 USDT |
3.1197 COMP |
150.6380 USDT |
148.4550 USDT |
152.8200 USDT |
149.0320 USDT |
| 2020-09-15 |
160.7956 USDT |
0.1698 COMP |
162.1930 USDT |
156.3450 USDT |
164.7350 USDT |
156.7400 USDT |
| 2020-09-14 |
144.7210 USDT |
17.0520 COMP |
164.0000 USDT |
127.0000 USDT |
167.3190 USDT |
161.1670 USDT |
| 2020-09-13 |
171.4158 USDT |
0.5036 COMP |
172.1780 USDT |
161.3550 USDT |
179.3280 USDT |
164.0000 USDT |
| 2020-09-12 |
171.7817 USDT |
0.0284 COMP |
172.3540 USDT |
167.8740 USDT |
177.6730 USDT |
173.5040 USDT |
| 2020-09-11 |
174.1705 USDT |
3.0537 COMP |
171.4880 USDT |
161.1340 USDT |
176.1710 USDT |
168.5980 USDT |
| 2020-09-10 |
174.8794 USDT |
5.8096 COMP |
175.8150 USDT |
163.5370 USDT |
185.8900 USDT |
171.1760 USDT |
| 2020-09-09 |
171.7232 USDT |
0.1619 COMP |
173.9410 USDT |
160.1290 USDT |
176.9010 USDT |
175.8150 USDT |
| 2020-09-08 |
170.7502 USDT |
11.8459 COMP |
179.4270 USDT |
162.7620 USDT |
180.2530 USDT |
168.3570 USDT |
| 2020-09-07 |
174.4797 USDT |
4.7776 COMP |
169.6950 USDT |
155.3220 USDT |
177.0000 USDT |
177.0000 USDT |
| 2020-09-06 |
150.6167 USDT |
608.0946 COMP |
157.4150 USDT |
147.2380 USDT |
176.7350 USDT |
165.8680 USDT |
| 2020-09-05 |
155.4936 USDT |
35.6141 COMP |
193.5130 USDT |
149.8070 USDT |
193.5130 USDT |
157.4140 USDT |
| 2020-09-04 |
189.3155 USDT |
43.6597 COMP |
194.1060 USDT |
179.9550 USDT |
200.1690 USDT |
186.5870 USDT |
| 2020-09-03 |
189.8538 USDT |
11.0805 COMP |
222.8560 USDT |
159.2100 USDT |
235.8510 USDT |
159.2100 USDT |
| 2020-09-02 |
227.8655 USDT |
26.0419 COMP |
253.6940 USDT |
204.1500 USDT |
253.6940 USDT |
222.7830 USDT |
| 2020-09-01 |
254.8053 USDT |
49.0339 COMP |
246.2570 USDT |
236.9620 USDT |
270.4210 USDT |
253.8640 USDT |
| 2020-08-31 |
229.7091 USDT |
24.0505 COMP |
215.8120 USDT |
209.5780 USDT |
247.7840 USDT |
246.0580 USDT |
| 2020-08-30 |
210.3801 USDT |
34.6714 COMP |
192.9640 USDT |
192.9640 USDT |
220.1210 USDT |
212.2370 USDT |
| 2020-08-29 |
192.3055 USDT |
38.4568 COMP |
191.5770 USDT |
186.5600 USDT |
199.4150 USDT |
194.3840 USDT |
| 2020-08-28 |
194.1024 USDT |
64.0239 COMP |
174.8290 USDT |
174.8290 USDT |
202.5550 USDT |
186.3530 USDT |
| 2020-08-27 |
172.4472 USDT |
7.5226 COMP |
179.2120 USDT |
165.8940 USDT |
179.2120 USDT |
171.4880 USDT |
| 2020-08-26 |
169.0821 USDT |
91.6223 COMP |
164.0000 USDT |
164.0000 USDT |
184.6280 USDT |
184.6280 USDT |
| 2020-08-25 |
177.3590 USDT |
11.3645 COMP |
179.0000 USDT |
162.6300 USDT |
179.4470 USDT |
162.6300 USDT |