Identifier on HitBTC: COMPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-04 |
108.5860 USDT |
45,901.0130 COMP |
103.0460 USDT |
102.7000 USDT |
115.5370 USDT |
115.4100 USDT |
| 2022-05-03 |
104.0709 USDT |
32,594.1936 COMP |
104.5450 USDT |
100.9140 USDT |
106.6770 USDT |
102.9440 USDT |
| 2022-05-02 |
104.8637 USDT |
56,860.4361 COMP |
105.8390 USDT |
100.8990 USDT |
107.8940 USDT |
104.4250 USDT |
| 2022-05-01 |
103.6284 USDT |
77,775.1731 COMP |
103.7240 USDT |
101.0600 USDT |
107.8250 USDT |
105.8340 USDT |
| 2022-04-30 |
111.6189 USDT |
61,066.3462 COMP |
114.1250 USDT |
102.2770 USDT |
116.5780 USDT |
103.8960 USDT |
| 2022-04-29 |
118.3198 USDT |
43,201.0090 COMP |
122.4560 USDT |
112.2710 USDT |
123.7260 USDT |
114.0300 USDT |
| 2022-04-28 |
123.8863 USDT |
37,587.3359 COMP |
124.6040 USDT |
120.9080 USDT |
126.5680 USDT |
122.4330 USDT |
| 2022-04-27 |
124.0073 USDT |
40,866.5155 COMP |
120.7250 USDT |
119.8330 USDT |
127.0220 USDT |
124.6020 USDT |
| 2022-04-26 |
127.0411 USDT |
65,150.2352 COMP |
132.9200 USDT |
118.5790 USDT |
133.9800 USDT |
120.7240 USDT |
| 2022-04-25 |
126.9179 USDT |
48,491.5227 COMP |
129.3070 USDT |
121.8460 USDT |
133.2920 USDT |
132.8570 USDT |
| 2022-04-24 |
131.1485 USDT |
27,856.8107 COMP |
131.4170 USDT |
128.7560 USDT |
133.5680 USDT |
129.3870 USDT |
| 2022-04-23 |
134.3764 USDT |
37,642.5080 COMP |
135.3330 USDT |
130.7250 USDT |
136.9500 USDT |
131.2510 USDT |
| 2022-04-22 |
135.9982 USDT |
62,958.4961 COMP |
136.4440 USDT |
132.8370 USDT |
139.4820 USDT |
135.3220 USDT |
| 2022-04-21 |
143.3248 USDT |
93,509.9212 COMP |
146.6680 USDT |
132.9730 USDT |
148.5220 USDT |
136.4650 USDT |
| 2022-04-20 |
144.4330 USDT |
81,846.7335 COMP |
142.6760 USDT |
139.5590 USDT |
149.3530 USDT |
146.6690 USDT |
| 2022-04-19 |
141.3246 USDT |
86,274.0852 COMP |
140.6060 USDT |
138.5700 USDT |
144.2960 USDT |
142.7640 USDT |
| 2022-04-18 |
138.2061 USDT |
94,134.5037 COMP |
141.8050 USDT |
132.7160 USDT |
146.4990 USDT |
140.5690 USDT |
| 2022-04-17 |
145.8974 USDT |
68,803.2194 COMP |
143.6580 USDT |
141.0720 USDT |
149.8670 USDT |
141.8510 USDT |
| 2022-04-16 |
144.0804 USDT |
72,329.5191 COMP |
147.9470 USDT |
141.0570 USDT |
150.0180 USDT |
143.6540 USDT |
| 2022-04-15 |
143.8215 USDT |
93,590.9115 COMP |
143.6400 USDT |
139.1590 USDT |
148.3150 USDT |
147.9530 USDT |
| 2022-04-14 |
149.6510 USDT |
176,304.7528 COMP |
149.1520 USDT |
141.1410 USDT |
156.2820 USDT |
143.8460 USDT |
| 2022-04-13 |
140.9240 USDT |
191,603.7402 COMP |
128.8790 USDT |
127.6310 USDT |
152.6800 USDT |
149.1490 USDT |
| 2022-04-12 |
127.5446 USDT |
121,988.3810 COMP |
117.5160 USDT |
117.0500 USDT |
133.0180 USDT |
128.8960 USDT |
| 2022-04-11 |
124.0621 USDT |
71,311.0084 COMP |
134.0700 USDT |
115.7700 USDT |
134.1810 USDT |
117.4210 USDT |
| 2022-04-10 |
136.6925 USDT |
29,046.5436 COMP |
137.4890 USDT |
133.6710 USDT |
140.3740 USDT |
133.9700 USDT |
| 2022-04-09 |
135.8838 USDT |
58,314.1296 COMP |
134.5820 USDT |
133.7180 USDT |
138.0930 USDT |
137.2720 USDT |
| 2022-04-08 |
139.4829 USDT |
72,069.5960 COMP |
138.4890 USDT |
133.1240 USDT |
143.1790 USDT |
134.7710 USDT |
| 2022-04-07 |
136.1363 USDT |
74,067.0651 COMP |
133.6780 USDT |
131.6980 USDT |
140.4740 USDT |
138.5760 USDT |
| 2022-04-06 |
143.3906 USDT |
119,660.1961 COMP |
153.6890 USDT |
133.3210 USDT |
153.6890 USDT |
133.8770 USDT |
| 2022-04-05 |
160.0230 USDT |
76,667.9677 COMP |
163.3140 USDT |
152.9240 USDT |
166.1320 USDT |
153.5970 USDT |
| 2022-04-04 |
162.3033 USDT |
178,613.2314 COMP |
171.5120 USDT |
155.1100 USDT |
171.7420 USDT |
163.4580 USDT |
| 2022-04-03 |
164.1321 USDT |
184,946.4278 COMP |
150.6930 USDT |
148.0800 USDT |
174.6200 USDT |
171.3900 USDT |
| 2022-04-02 |
156.0284 USDT |
143,522.8280 COMP |
158.7950 USDT |
149.7420 USDT |
162.3380 USDT |
150.3330 USDT |
| 2022-04-01 |
150.8522 USDT |
177,885.7839 COMP |
149.2800 USDT |
141.1130 USDT |
159.6730 USDT |
158.4670 USDT |
| 2022-03-31 |
156.9475 USDT |
213,386.9405 COMP |
158.0780 USDT |
146.1770 USDT |
164.1350 USDT |
149.2820 USDT |
| 2022-03-30 |
153.5468 USDT |
365,630.3814 COMP |
147.4140 USDT |
139.4060 USDT |
162.7850 USDT |
157.9200 USDT |
| 2022-03-29 |
141.1478 USDT |
327,258.1101 COMP |
122.5950 USDT |
122.0510 USDT |
149.9810 USDT |
147.3970 USDT |
| 2022-03-28 |
128.9846 USDT |
193,338.7801 COMP |
126.0320 USDT |
121.0820 USDT |
134.1890 USDT |
122.1810 USDT |
| 2022-03-27 |
122.7063 USDT |
132,441.3192 COMP |
122.0320 USDT |
118.0990 USDT |
125.9950 USDT |
125.9930 USDT |
| 2022-03-26 |
118.9451 USDT |
62,135.0180 COMP |
116.0880 USDT |
115.7250 USDT |
122.0330 USDT |
122.0190 USDT |
| 2022-03-25 |
118.3827 USDT |
102,336.6928 COMP |
118.8620 USDT |
113.7280 USDT |
121.7200 USDT |
116.2040 USDT |
| 2022-03-24 |
117.5782 USDT |
123,081.1602 COMP |
116.4020 USDT |
113.6150 USDT |
121.8130 USDT |
118.8320 USDT |
| 2022-03-23 |
114.2969 USDT |
82,450.5007 COMP |
114.2070 USDT |
112.5230 USDT |
116.8010 USDT |
116.3680 USDT |
| 2022-03-22 |
116.1856 USDT |
75,194.2547 COMP |
113.0690 USDT |
112.7090 USDT |
118.9620 USDT |
114.2710 USDT |
| 2022-03-21 |
114.7843 USDT |
58,766.3853 COMP |
115.0420 USDT |
111.7670 USDT |
118.0460 USDT |
113.1800 USDT |
| 2022-03-20 |
116.2394 USDT |
61,845.5535 COMP |
119.5240 USDT |
113.3640 USDT |
120.0120 USDT |
115.2010 USDT |
| 2022-03-19 |
120.9177 USDT |
58,826.5760 COMP |
119.3860 USDT |
118.4610 USDT |
124.3780 USDT |
119.4830 USDT |
| 2022-03-18 |
114.7990 USDT |
61,270.3239 COMP |
111.6900 USDT |
109.3320 USDT |
120.0350 USDT |
119.5250 USDT |
| 2022-03-17 |
113.1699 USDT |
68,927.9774 COMP |
110.7840 USDT |
108.4320 USDT |
116.7030 USDT |
111.5890 USDT |
| 2022-03-16 |
106.6448 USDT |
55,293.6504 COMP |
104.2680 USDT |
102.9640 USDT |
110.6950 USDT |
110.6670 USDT |