Identifier on HitBTC: COMPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-08-24 |
177.0842 USDT |
139.0488 COMP |
168.0090 USDT |
159.3210 USDT |
185.0000 USDT |
179.0000 USDT |
| 2020-08-23 |
168.6844 USDT |
12.6306 COMP |
171.4790 USDT |
165.1100 USDT |
173.3450 USDT |
168.0990 USDT |
| 2020-08-22 |
168.5236 USDT |
50.4432 COMP |
163.9050 USDT |
160.2260 USDT |
172.6790 USDT |
172.6790 USDT |
| 2020-08-21 |
175.2062 USDT |
53.3047 COMP |
178.8970 USDT |
164.1380 USDT |
184.9580 USDT |
168.3720 USDT |
| 2020-08-20 |
181.3840 USDT |
9.5051 COMP |
180.0150 USDT |
178.2670 USDT |
184.2340 USDT |
180.0000 USDT |
| 2020-08-19 |
190.8246 USDT |
12.7169 COMP |
187.5430 USDT |
177.2600 USDT |
206.6690 USDT |
181.6890 USDT |
| 2020-08-18 |
182.1388 USDT |
73.9273 COMP |
185.1530 USDT |
173.7820 USDT |
189.2870 USDT |
186.1230 USDT |
| 2020-08-17 |
189.8423 USDT |
89.5018 COMP |
196.4740 USDT |
184.2320 USDT |
196.4740 USDT |
184.2460 USDT |
| 2020-08-16 |
199.2583 USDT |
40.2671 COMP |
197.0000 USDT |
194.6000 USDT |
205.2210 USDT |
199.7840 USDT |
| 2020-08-15 |
195.5879 USDT |
57.8297 COMP |
195.0760 USDT |
185.5210 USDT |
209.7540 USDT |
195.8790 USDT |
| 2020-08-14 |
200.7646 USDT |
37.8767 COMP |
204.1480 USDT |
193.4790 USDT |
211.9960 USDT |
193.8420 USDT |
| 2020-08-13 |
203.2602 USDT |
92.9603 COMP |
215.9960 USDT |
172.0000 USDT |
233.4130 USDT |
203.0150 USDT |
| 2020-08-12 |
217.6859 USDT |
60.4317 COMP |
195.4430 USDT |
192.1220 USDT |
269.9350 USDT |
215.9960 USDT |
| 2020-08-11 |
188.7983 USDT |
13.6303 COMP |
174.9050 USDT |
156.4770 USDT |
195.7420 USDT |
195.7420 USDT |
| 2020-08-10 |
178.3464 USDT |
13.4788 COMP |
173.1870 USDT |
164.6410 USDT |
185.5140 USDT |
176.6740 USDT |
| 2020-08-09 |
159.3819 USDT |
4.2812 COMP |
157.3720 USDT |
149.4300 USDT |
173.7140 USDT |
170.2580 USDT |
| 2020-08-08 |
152.5952 USDT |
1.3198 COMP |
150.4150 USDT |
142.0390 USDT |
158.1860 USDT |
151.6760 USDT |
| 2020-08-07 |
142.6141 USDT |
9.2924 COMP |
137.5620 USDT |
137.1400 USDT |
149.4740 USDT |
149.4740 USDT |
| 2020-08-06 |
135.3798 USDT |
13.5610 COMP |
135.1410 USDT |
131.5020 USDT |
139.6770 USDT |
135.7100 USDT |
| 2020-08-05 |
134.4184 USDT |
7.2371 COMP |
130.0960 USDT |
130.0960 USDT |
138.3650 USDT |
135.0000 USDT |
| 2020-08-04 |
129.9889 USDT |
15.8001 COMP |
128.4330 USDT |
128.0200 USDT |
136.3980 USDT |
128.7750 USDT |
| 2020-08-03 |
129.5743 USDT |
31.2543 COMP |
129.0840 USDT |
126.9350 USDT |
130.7510 USDT |
127.7120 USDT |
| 2020-08-02 |
128.7151 USDT |
90.6889 COMP |
137.1470 USDT |
120.0000 USDT |
137.1470 USDT |
124.6920 USDT |
| 2020-08-01 |
139.2259 USDT |
48.5617 COMP |
134.4510 USDT |
134.4510 USDT |
142.7510 USDT |
139.0280 USDT |
| 2020-07-31 |
132.6455 USDT |
14.1115 COMP |
132.5390 USDT |
127.4650 USDT |
137.1330 USDT |
133.3100 USDT |
| 2020-07-30 |
130.9040 USDT |
1.9473 COMP |
131.7030 USDT |
130.6560 USDT |
133.0130 USDT |
133.0130 USDT |
| 2020-07-29 |
135.5057 USDT |
14.3857 COMP |
135.2000 USDT |
132.2080 USDT |
137.6050 USDT |
132.2080 USDT |
| 2020-07-28 |
133.6952 USDT |
42.6075 COMP |
133.9930 USDT |
129.4450 USDT |
138.2800 USDT |
136.0000 USDT |
| 2020-07-27 |
137.7284 USDT |
85.4394 COMP |
158.3480 USDT |
126.2850 USDT |
158.3480 USDT |
136.8790 USDT |
| 2020-07-26 |
159.1078 USDT |
17.3834 COMP |
157.4360 USDT |
155.0000 USDT |
163.3900 USDT |
156.8000 USDT |
| 2020-07-25 |
155.7124 USDT |
28.5138 COMP |
155.3510 USDT |
154.1620 USDT |
157.0210 USDT |
154.1620 USDT |
| 2020-07-24 |
157.5636 USDT |
24.7269 COMP |
155.6480 USDT |
155.6480 USDT |
158.4910 USDT |
155.8390 USDT |