Crypto exchange HitBTC

Market Compound Coin (COMP) / Tether (USDT)

Identifier on HitBTC: COMPUSD
Date Price Volume Open Low High Close
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
2022-06-06 59.5826 USDT 22,965.4015 COMP 57.8090 USDT 57.7140 USDT 61.6430 USDT 59.4390 USDT
2022-06-05 57.7683 USDT 18,285.0030 COMP 57.8660 USDT 56.6550 USDT 59.1170 USDT 57.9690 USDT
2022-06-04 56.2092 USDT 22,002.5449 COMP 56.1070 USDT 54.9370 USDT 58.1080 USDT 57.7550 USDT
2022-06-03 56.9493 USDT 21,967.8050 COMP 58.8710 USDT 55.0320 USDT 59.2130 USDT 55.9870 USDT
2022-06-02 57.8644 USDT 39,948.7363 COMP 56.7380 USDT 56.1620 USDT 59.1100 USDT 58.8090 USDT
2022-06-01 64.1651 USDT 58,916.4460 COMP 63.7210 USDT 55.9950 USDT 69.9410 USDT 56.7160 USDT
2022-05-31 64.1959 USDT 64,384.6574 COMP 63.3190 USDT 61.7540 USDT 67.9100 USDT 63.6850 USDT
2022-05-30 60.3925 USDT 46,619.9685 COMP 56.8180 USDT 56.2140 USDT 63.9620 USDT 63.2840 USDT
2022-05-29 56.4709 USDT 27,351.4567 COMP 56.9790 USDT 55.3520 USDT 57.5850 USDT 56.7950 USDT
2022-05-28 56.6080 USDT 21,612.5931 COMP 55.8510 USDT 54.6430 USDT 58.0180 USDT 56.9760 USDT
2022-05-27 57.2192 USDT 40,078.9793 COMP 59.2290 USDT 54.4350 USDT 60.1840 USDT 55.6300 USDT
2022-05-26 62.0882 USDT 51,269.9565 COMP 65.8160 USDT 57.7610 USDT 67.1820 USDT 59.1290 USDT
2022-05-25 68.4416 USDT 27,792.7944 COMP 70.4070 USDT 65.2750 USDT 71.9320 USDT 65.7650 USDT
2022-05-24 68.6788 USDT 24,695.7173 COMP 68.9140 USDT 65.0190 USDT 71.1780 USDT 70.4260 USDT
2022-05-23 72.3294 USDT 38,118.2917 COMP 70.5010 USDT 68.2920 USDT 75.2380 USDT 68.9320 USDT
2022-05-22 70.1624 USDT 29,027.5039 COMP 67.9940 USDT 67.3180 USDT 72.8840 USDT 70.6270 USDT
2022-05-21 67.0131 USDT 27,137.5023 COMP 65.5970 USDT 64.4090 USDT 69.1950 USDT 68.1200 USDT
2022-05-20 66.6847 USDT 25,173.2389 COMP 67.3670 USDT 62.9630 USDT 69.1250 USDT 65.7000 USDT
2022-05-19 65.4428 USDT 34,296.8675 COMP 64.7040 USDT 61.3640 USDT 68.3380 USDT 67.2340 USDT
2022-05-18 68.3163 USDT 58,153.0056 COMP 73.9380 USDT 63.8010 USDT 75.4020 USDT 64.4060 USDT
2022-05-17 70.4714 USDT 51,547.4082 COMP 66.9810 USDT 66.7560 USDT 75.0370 USDT 73.9690 USDT
2022-05-16 68.8921 USDT 43,772.0334 COMP 74.8310 USDT 65.9940 USDT 74.8780 USDT 66.6440 USDT
2022-05-15 71.2092 USDT 43,083.4779 COMP 71.2620 USDT 67.7200 USDT 75.1630 USDT 74.8730 USDT
2022-05-14 69.3912 USDT 43,228.8189 COMP 68.7940 USDT 63.9050 USDT 72.9950 USDT 71.1580 USDT
2022-05-13 69.1289 USDT 104,234.0990 COMP 61.0310 USDT 60.1380 USDT 75.7000 USDT 68.4160 USDT
2022-05-12 62.2952 USDT 172,425.0441 COMP 68.5540 USDT 46.0140 USDT 73.1860 USDT 60.9670 USDT
2022-05-11 79.7614 USDT 170,557.0072 COMP 87.6790 USDT 66.0390 USDT 90.5630 USDT 68.2340 USDT
2022-05-10 87.0633 USDT 141,216.6718 COMP 79.5720 USDT 76.3140 USDT 95.0870 USDT 87.7110 USDT
2022-05-09 88.7331 USDT 101,884.5136 COMP 97.3660 USDT 79.1130 USDT 99.5000 USDT 79.5810 USDT
2022-05-08 98.5110 USDT 55,348.8978 COMP 98.5320 USDT 94.9840 USDT 101.4260 USDT 97.3930 USDT
2022-05-07 101.1160 USDT 47,731.1577 COMP 103.2180 USDT 95.7950 USDT 103.7430 USDT 98.6150 USDT
2022-05-06 103.1406 USDT 41,705.6137 COMP 104.4640 USDT 100.2470 USDT 105.7290 USDT 103.1800 USDT
2022-05-05 108.9997 USDT 40,533.7231 COMP 115.4440 USDT 101.8120 USDT 117.0620 USDT 104.6280 USDT