Identifier on HitBTC: COMPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-25 |
109.7987 USDT |
58,999.9728 COMP |
107.6160 USDT |
105.7510 USDT |
114.1010 USDT |
112.8060 USDT |
| 2022-02-24 |
101.2360 USDT |
81,247.3515 COMP |
109.0660 USDT |
93.3320 USDT |
110.6200 USDT |
107.6210 USDT |
| 2022-02-23 |
114.1258 USDT |
46,891.7205 COMP |
112.6620 USDT |
108.8570 USDT |
117.7710 USDT |
108.8570 USDT |
| 2022-02-22 |
108.5111 USDT |
59,941.8655 COMP |
105.8970 USDT |
102.6240 USDT |
113.1830 USDT |
112.5690 USDT |
| 2022-02-21 |
113.4435 USDT |
58,587.2796 COMP |
114.7840 USDT |
105.2570 USDT |
119.7220 USDT |
105.7990 USDT |
| 2022-02-20 |
115.9907 USDT |
34,110.4543 COMP |
122.3830 USDT |
112.4270 USDT |
122.5150 USDT |
114.3660 USDT |
| 2022-02-19 |
121.7623 USDT |
21,256.2558 COMP |
121.2820 USDT |
118.1450 USDT |
124.6330 USDT |
122.4050 USDT |
| 2022-02-18 |
122.6597 USDT |
31,765.9388 COMP |
122.8420 USDT |
118.6490 USDT |
126.2260 USDT |
121.3340 USDT |
| 2022-02-17 |
129.7557 USDT |
43,502.1008 COMP |
136.0750 USDT |
121.4600 USDT |
137.6040 USDT |
122.9650 USDT |
| 2022-02-16 |
134.0669 USDT |
37,519.8244 COMP |
135.8940 USDT |
129.4980 USDT |
137.6340 USDT |
135.8290 USDT |
| 2022-02-15 |
132.3858 USDT |
33,579.0674 COMP |
126.0100 USDT |
125.8170 USDT |
136.3260 USDT |
136.0130 USDT |
| 2022-02-14 |
123.9110 USDT |
24,109.6555 COMP |
124.2430 USDT |
120.7270 USDT |
127.2080 USDT |
125.9490 USDT |
| 2022-02-13 |
126.6129 USDT |
32,338.6428 COMP |
127.7190 USDT |
122.6540 USDT |
129.7120 USDT |
124.0450 USDT |
| 2022-02-12 |
126.7660 USDT |
4,600.2590 COMP |
125.2000 USDT |
122.7220 USDT |
129.7430 USDT |
127.7840 USDT |
| 2022-02-11 |
130.8740 USDT |
24,062.9159 COMP |
132.6550 USDT |
123.4190 USDT |
137.5410 USDT |
125.5990 USDT |
| 2022-02-10 |
138.3633 USDT |
53,427.0185 COMP |
145.2690 USDT |
132.8900 USDT |
145.2700 USDT |
132.8900 USDT |
| 2022-02-09 |
142.4882 USDT |
1,743.4632 COMP |
147.9170 USDT |
140.5860 USDT |
147.9180 USDT |
144.3010 USDT |
| 2022-02-08 |
146.8459 USDT |
26,663.2445 COMP |
149.1880 USDT |
136.6610 USDT |
150.4780 USDT |
147.1460 USDT |
| 2022-02-07 |
143.6423 USDT |
72,406.9582 COMP |
141.1580 USDT |
136.3150 USDT |
149.1800 USDT |
148.9210 USDT |
| 2022-02-06 |
137.9120 USDT |
63,302.3567 COMP |
136.5040 USDT |
133.6640 USDT |
142.9650 USDT |
140.8890 USDT |
| 2022-02-05 |
137.5191 USDT |
74,237.6522 COMP |
135.2790 USDT |
132.4090 USDT |
142.1060 USDT |
136.1890 USDT |
| 2022-02-04 |
131.1995 USDT |
65,257.1920 COMP |
124.6310 USDT |
123.8050 USDT |
135.3200 USDT |
135.3200 USDT |
| 2022-02-03 |
120.1647 USDT |
46,028.8462 COMP |
119.7940 USDT |
116.9520 USDT |
124.6230 USDT |
124.3160 USDT |
| 2022-02-02 |
125.2271 USDT |
56,451.4262 COMP |
126.2850 USDT |
119.2520 USDT |
131.0090 USDT |
119.8180 USDT |
| 2022-02-01 |
125.6441 USDT |
70,242.6042 COMP |
121.5430 USDT |
121.3310 USDT |
129.4870 USDT |
126.1460 USDT |
| 2022-01-31 |
116.8433 USDT |
75,770.8908 COMP |
117.6820 USDT |
112.8380 USDT |
122.8090 USDT |
121.7890 USDT |
| 2022-01-30 |
120.8785 USDT |
60,278.8365 COMP |
123.9440 USDT |
116.4940 USDT |
124.3570 USDT |
117.6970 USDT |
| 2022-01-29 |
123.8524 USDT |
56,526.1539 COMP |
122.6300 USDT |
121.7940 USDT |
126.6440 USDT |
123.9550 USDT |
| 2022-01-28 |
122.4685 USDT |
54,570.1984 COMP |
123.2740 USDT |
118.6450 USDT |
125.8300 USDT |
122.6310 USDT |
| 2022-01-27 |
123.8656 USDT |
71,295.0824 COMP |
125.2990 USDT |
118.6110 USDT |
129.3740 USDT |
123.3400 USDT |
| 2022-01-26 |
130.8911 USDT |
67,630.8828 COMP |
126.8950 USDT |
122.7470 USDT |
136.3920 USDT |
125.2710 USDT |
| 2022-01-25 |
124.7883 USDT |
59,940.2584 COMP |
124.5450 USDT |
121.4740 USDT |
127.9570 USDT |
126.6490 USDT |
| 2022-01-24 |
117.6327 USDT |
91,226.2466 COMP |
128.3120 USDT |
110.0040 USDT |
128.3120 USDT |
124.6310 USDT |
| 2022-01-23 |
126.0144 USDT |
60,575.4613 COMP |
122.8310 USDT |
121.4100 USDT |
130.6420 USDT |
128.2660 USDT |
| 2022-01-22 |
124.0845 USDT |
126,297.1390 COMP |
139.0410 USDT |
110.3520 USDT |
141.5560 USDT |
122.8810 USDT |
| 2022-01-21 |
150.0787 USDT |
82,977.7471 COMP |
161.1200 USDT |
135.3470 USDT |
162.7170 USDT |
139.1070 USDT |
| 2022-01-20 |
170.0784 USDT |
44,722.6892 COMP |
168.3460 USDT |
160.8100 USDT |
176.9560 USDT |
161.3620 USDT |
| 2022-01-19 |
171.8012 USDT |
56,206.8612 COMP |
180.2610 USDT |
166.5960 USDT |
180.9340 USDT |
168.3760 USDT |
| 2022-01-18 |
177.6775 USDT |
46,034.4031 COMP |
181.7490 USDT |
173.5890 USDT |
183.5210 USDT |
180.2270 USDT |
| 2022-01-17 |
183.1699 USDT |
51,021.1861 COMP |
191.2190 USDT |
178.0190 USDT |
191.7880 USDT |
181.4000 USDT |
| 2022-01-16 |
190.2070 USDT |
34,147.6575 COMP |
190.5130 USDT |
186.5480 USDT |
192.3610 USDT |
191.1970 USDT |
| 2022-01-15 |
194.2303 USDT |
24,951.7011 COMP |
190.1690 USDT |
189.1190 USDT |
199.2730 USDT |
190.4550 USDT |
| 2022-01-14 |
188.3210 USDT |
34,444.7373 COMP |
186.6570 USDT |
183.0580 USDT |
192.8930 USDT |
190.3680 USDT |
| 2022-01-13 |
193.9659 USDT |
42,941.1939 COMP |
196.6250 USDT |
186.4900 USDT |
202.0220 USDT |
186.6730 USDT |
| 2022-01-12 |
195.5569 USDT |
33,166.8938 COMP |
190.0390 USDT |
190.0280 USDT |
199.1520 USDT |
196.4480 USDT |
| 2022-01-11 |
186.7803 USDT |
46,110.2861 COMP |
183.1780 USDT |
181.0880 USDT |
192.3980 USDT |
189.9430 USDT |
| 2022-01-10 |
185.1315 USDT |
69,116.5661 COMP |
193.9200 USDT |
175.2420 USDT |
197.1920 USDT |
183.3020 USDT |
| 2022-01-09 |
195.2194 USDT |
47,370.6750 COMP |
188.0250 USDT |
186.6050 USDT |
200.4330 USDT |
193.8430 USDT |
| 2022-01-08 |
191.4522 USDT |
58,261.1801 COMP |
194.7120 USDT |
180.7900 USDT |
198.2390 USDT |
188.1000 USDT |
| 2022-01-07 |
194.6099 USDT |
82,001.4148 COMP |
203.9410 USDT |
186.3560 USDT |
204.8120 USDT |
194.4640 USDT |