Identifier on HitBTC: COMPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-26 |
48.7828 USDT |
56,329.4518 COMP |
49.9390 USDT |
46.5890 USDT |
50.5330 USDT |
49.3640 USDT |
| 2022-07-25 |
52.7595 USDT |
65,719.7385 COMP |
54.9920 USDT |
49.8360 USDT |
55.6240 USDT |
49.8900 USDT |
| 2022-07-24 |
55.6959 USDT |
37,989.0506 COMP |
55.8250 USDT |
54.5730 USDT |
56.8020 USDT |
54.9620 USDT |
| 2022-07-23 |
55.6595 USDT |
48,034.9492 COMP |
55.9260 USDT |
53.7890 USDT |
57.8870 USDT |
55.7340 USDT |
| 2022-07-22 |
58.1510 USDT |
51,562.0612 COMP |
57.9030 USDT |
54.8260 USDT |
61.3100 USDT |
55.9160 USDT |
| 2022-07-21 |
56.5711 USDT |
44,558.5159 COMP |
56.0610 USDT |
54.0810 USDT |
59.1090 USDT |
57.8750 USDT |
| 2022-07-20 |
59.4835 USDT |
60,922.5621 COMP |
61.1280 USDT |
55.2080 USDT |
62.4570 USDT |
56.1580 USDT |
| 2022-07-19 |
59.9275 USDT |
100,105.0386 COMP |
57.5700 USDT |
55.1410 USDT |
63.8420 USDT |
61.0900 USDT |
| 2022-07-18 |
57.0780 USDT |
75,012.8267 COMP |
54.9900 USDT |
54.4520 USDT |
58.6670 USDT |
57.5880 USDT |
| 2022-07-17 |
54.9747 USDT |
64,888.4996 COMP |
55.9410 USDT |
53.8060 USDT |
56.4220 USDT |
54.8670 USDT |
| 2022-07-16 |
54.8901 USDT |
77,228.9865 COMP |
55.1910 USDT |
52.8370 USDT |
58.0710 USDT |
55.9200 USDT |
| 2022-07-15 |
56.7272 USDT |
119,317.6932 COMP |
55.2350 USDT |
54.1130 USDT |
59.5410 USDT |
55.1650 USDT |
| 2022-07-14 |
51.0285 USDT |
92,722.2067 COMP |
49.4110 USDT |
46.7130 USDT |
55.7480 USDT |
55.0430 USDT |
| 2022-07-13 |
46.6971 USDT |
71,966.8357 COMP |
45.9540 USDT |
43.7800 USDT |
49.4740 USDT |
49.4190 USDT |
| 2022-07-12 |
48.3064 USDT |
62,697.1119 COMP |
48.6580 USDT |
45.8410 USDT |
50.3550 USDT |
45.8620 USDT |
| 2022-07-11 |
53.0170 USDT |
90,584.6693 COMP |
53.5230 USDT |
48.2650 USDT |
55.1140 USDT |
48.6520 USDT |
| 2022-07-10 |
54.7768 USDT |
158,329.8170 COMP |
55.0770 USDT |
51.8750 USDT |
58.4140 USDT |
53.4430 USDT |
| 2022-07-09 |
51.8386 USDT |
108,381.4361 COMP |
46.9430 USDT |
46.9430 USDT |
55.9280 USDT |
55.0890 USDT |
| 2022-07-08 |
47.5193 USDT |
61,573.4800 COMP |
48.2920 USDT |
46.1040 USDT |
50.0640 USDT |
46.9620 USDT |
| 2022-07-07 |
48.1911 USDT |
57,510.6774 COMP |
46.3600 USDT |
45.7790 USDT |
50.1060 USDT |
48.3100 USDT |
| 2022-07-06 |
46.3453 USDT |
37,423.4178 COMP |
45.9660 USDT |
45.4810 USDT |
47.2440 USDT |
46.3120 USDT |
| 2022-07-05 |
47.0696 USDT |
45,337.5029 COMP |
49.4060 USDT |
45.0030 USDT |
50.4710 USDT |
46.0330 USDT |
| 2022-07-04 |
48.5736 USDT |
44,514.1084 COMP |
49.3890 USDT |
47.2960 USDT |
49.9750 USDT |
49.3650 USDT |
| 2022-07-03 |
48.1545 USDT |
55,614.4130 COMP |
47.4940 USDT |
45.9040 USDT |
50.5190 USDT |
49.4650 USDT |
| 2022-07-02 |
46.7239 USDT |
51,560.0549 COMP |
47.4570 USDT |
45.3830 USDT |
47.9450 USDT |
47.4280 USDT |
| 2022-07-01 |
47.3684 USDT |
55,805.9009 COMP |
47.4530 USDT |
45.2830 USDT |
49.5570 USDT |
47.4330 USDT |
| 2022-06-30 |
46.2762 USDT |
67,816.9744 COMP |
49.7280 USDT |
42.9640 USDT |
50.4730 USDT |
47.3780 USDT |
| 2022-06-29 |
48.1548 USDT |
49,675.6249 COMP |
46.6540 USDT |
46.2330 USDT |
51.4960 USDT |
49.6120 USDT |
| 2022-06-28 |
49.7977 USDT |
35,159.5491 COMP |
49.7180 USDT |
45.9880 USDT |
51.7780 USDT |
46.6890 USDT |
| 2022-06-27 |
50.6610 USDT |
23,300.3192 COMP |
50.6600 USDT |
48.0490 USDT |
53.7720 USDT |
49.5930 USDT |
| 2022-06-26 |
53.0288 USDT |
43,509.7398 COMP |
55.0410 USDT |
50.2790 USDT |
55.2810 USDT |
50.6450 USDT |
| 2022-06-25 |
50.4601 USDT |
82,870.7672 COMP |
46.3070 USDT |
45.6610 USDT |
56.3110 USDT |
55.1010 USDT |
| 2022-06-24 |
43.7929 USDT |
44,460.1839 COMP |
43.0970 USDT |
41.6020 USDT |
47.3540 USDT |
46.3300 USDT |
| 2022-06-23 |
42.2466 USDT |
39,583.9281 COMP |
39.5840 USDT |
39.5840 USDT |
44.5790 USDT |
43.1560 USDT |
| 2022-06-22 |
39.0696 USDT |
64,603.4590 COMP |
39.4030 USDT |
37.2890 USDT |
41.9760 USDT |
39.4710 USDT |
| 2022-06-21 |
41.0023 USDT |
105,345.4003 COMP |
34.8470 USDT |
34.0330 USDT |
44.5160 USDT |
39.3590 USDT |
| 2022-06-20 |
32.7979 USDT |
53,306.2157 COMP |
31.9960 USDT |
30.1730 USDT |
35.4050 USDT |
34.8750 USDT |
| 2022-06-19 |
29.3599 USDT |
51,956.0921 COMP |
28.6820 USDT |
27.2970 USDT |
32.5820 USDT |
32.0020 USDT |
| 2022-06-18 |
29.4671 USDT |
50,677.4482 COMP |
32.2510 USDT |
26.1710 USDT |
33.0160 USDT |
28.6300 USDT |
| 2022-06-17 |
31.4449 USDT |
43,502.5119 COMP |
30.1160 USDT |
29.8830 USDT |
32.9100 USDT |
32.2900 USDT |
| 2022-06-16 |
32.3320 USDT |
52,595.4708 COMP |
35.3790 USDT |
29.3390 USDT |
36.0620 USDT |
30.0440 USDT |
| 2022-06-15 |
32.2560 USDT |
77,350.1549 COMP |
34.9910 USDT |
29.1580 USDT |
35.5810 USDT |
35.3300 USDT |
| 2022-06-14 |
35.0547 USDT |
54,058.0760 COMP |
35.4860 USDT |
32.2760 USDT |
36.9860 USDT |
35.0390 USDT |
| 2022-06-13 |
36.4193 USDT |
44,993.4569 COMP |
41.1090 USDT |
33.5130 USDT |
41.3110 USDT |
35.5990 USDT |
| 2022-06-12 |
42.8453 USDT |
35,763.6570 COMP |
45.4200 USDT |
40.5400 USDT |
45.7410 USDT |
41.1330 USDT |
| 2022-06-11 |
48.6872 USDT |
50,979.6803 COMP |
51.2250 USDT |
44.5150 USDT |
52.2960 USDT |
45.3390 USDT |
| 2022-06-10 |
52.5779 USDT |
23,598.4410 COMP |
55.3030 USDT |
49.9520 USDT |
55.6840 USDT |
51.2010 USDT |
| 2022-06-09 |
55.6204 USDT |
14,267.7375 COMP |
55.5250 USDT |
54.7280 USDT |
56.7370 USDT |
55.3540 USDT |
| 2022-06-08 |
56.3746 USDT |
23,143.0473 COMP |
57.1940 USDT |
54.9640 USDT |
58.2240 USDT |
55.4760 USDT |
| 2022-06-07 |
56.7277 USDT |
29,439.0305 COMP |
59.4370 USDT |
54.7290 USDT |
59.6440 USDT |
57.2220 USDT |