Crypto exchange HitBTC

Market Compound Coin (COMP) / Tether (USDT)

Identifier on HitBTC: COMPUSD
Date Price Volume Open Low High Close
2022-08-12 64.2797 USDT 40,660.0822 COMP 63.5130 USDT 62.2340 USDT 65.4510 USDT 65.2720 USDT
2022-08-11 64.5791 USDT 59,650.5661 COMP 66.3980 USDT 63.1340 USDT 66.5480 USDT 63.5560 USDT
2022-08-10 62.8976 USDT 81,998.0648 COMP 58.9220 USDT 57.7120 USDT 70.3220 USDT 66.3480 USDT
2022-08-09 61.3244 USDT 51,102.0015 COMP 62.8850 USDT 58.4280 USDT 65.1160 USDT 58.9680 USDT
2022-08-08 63.7986 USDT 44,612.5795 COMP 62.8190 USDT 61.8870 USDT 65.1090 USDT 62.7480 USDT
2022-08-07 63.9812 USDT 50,317.1002 COMP 64.9460 USDT 62.4560 USDT 66.3100 USDT 62.8000 USDT
2022-08-06 63.1234 USDT 63,317.6262 COMP 61.3530 USDT 60.1270 USDT 65.4210 USDT 64.9480 USDT
2022-08-05 59.0428 USDT 48,556.6139 COMP 56.9730 USDT 56.7060 USDT 61.3740 USDT 61.1690 USDT
2022-08-04 56.8144 USDT 35,997.4887 COMP 56.5570 USDT 55.9410 USDT 58.2400 USDT 56.8530 USDT
2022-08-03 57.4311 USDT 43,777.5914 COMP 56.3630 USDT 54.5140 USDT 59.3420 USDT 56.5240 USDT
2022-08-02 56.3662 USDT 55,893.6644 COMP 58.7120 USDT 54.2520 USDT 59.2840 USDT 56.3870 USDT
2022-08-01 59.1599 USDT 63,833.5093 COMP 56.9870 USDT 56.7430 USDT 62.1240 USDT 58.5920 USDT
2022-07-31 60.0853 USDT 80,932.5447 COMP 58.0870 USDT 56.9880 USDT 62.3740 USDT 57.0620 USDT
2022-07-30 59.0306 USDT 69,689.4508 COMP 57.3110 USDT 56.6080 USDT 61.5900 USDT 58.0590 USDT
2022-07-29 57.6854 USDT 64,306.9191 COMP 57.9400 USDT 55.4280 USDT 59.8940 USDT 57.2310 USDT
2022-07-28 56.7385 USDT 84,315.7553 COMP 55.3140 USDT 53.1520 USDT 60.6120 USDT 57.9850 USDT
2022-07-27 51.3804 USDT 70,612.4933 COMP 49.3390 USDT 47.8750 USDT 56.9210 USDT 55.2770 USDT
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