Identifier on HitBTC: COMPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-15 |
101.9438 USDT |
38,221.3954 COMP |
101.3650 USDT |
98.6960 USDT |
105.3710 USDT |
104.3010 USDT |
| 2022-03-14 |
100.3664 USDT |
31,668.6139 COMP |
98.9130 USDT |
98.2740 USDT |
102.4120 USDT |
101.3630 USDT |
| 2022-03-13 |
101.1176 USDT |
25,743.1110 COMP |
101.5040 USDT |
98.0070 USDT |
103.6750 USDT |
98.9220 USDT |
| 2022-03-12 |
103.0345 USDT |
24,299.4471 COMP |
101.1740 USDT |
101.1740 USDT |
105.1020 USDT |
101.6080 USDT |
| 2022-03-11 |
101.8377 USDT |
34,889.8885 COMP |
103.1990 USDT |
100.1180 USDT |
104.1020 USDT |
101.1950 USDT |
| 2022-03-10 |
103.3338 USDT |
44,908.6994 COMP |
110.0520 USDT |
100.2000 USDT |
110.5980 USDT |
103.2770 USDT |
| 2022-03-09 |
109.8617 USDT |
36,990.5977 COMP |
103.9900 USDT |
103.9900 USDT |
112.0300 USDT |
109.9250 USDT |
| 2022-03-08 |
104.2738 USDT |
44,748.4043 COMP |
101.1670 USDT |
100.4760 USDT |
107.5190 USDT |
104.2550 USDT |
| 2022-03-07 |
101.1409 USDT |
48,616.4760 COMP |
101.1400 USDT |
97.8890 USDT |
106.1330 USDT |
101.2810 USDT |
| 2022-03-06 |
105.4670 USDT |
34,704.8448 COMP |
109.6190 USDT |
100.8820 USDT |
110.3770 USDT |
101.0960 USDT |
| 2022-03-05 |
108.0497 USDT |
27,388.7247 COMP |
108.6000 USDT |
105.4770 USDT |
110.6670 USDT |
109.6840 USDT |
| 2022-03-04 |
113.2198 USDT |
43,757.6871 COMP |
117.1850 USDT |
107.2060 USDT |
117.5660 USDT |
108.6300 USDT |
| 2022-03-03 |
119.4657 USDT |
40,902.1351 COMP |
120.7870 USDT |
115.7210 USDT |
122.7820 USDT |
117.2080 USDT |
| 2022-03-02 |
122.8236 USDT |
58,608.9627 COMP |
125.7300 USDT |
119.5390 USDT |
126.8910 USDT |
120.7480 USDT |
| 2022-03-01 |
123.2343 USDT |
74,786.6130 COMP |
120.9870 USDT |
117.8770 USDT |
127.9970 USDT |
125.6080 USDT |
| 2022-02-28 |
112.2262 USDT |
65,260.6358 COMP |
106.9320 USDT |
105.2990 USDT |
120.9940 USDT |
120.9900 USDT |
| 2022-02-27 |
111.5038 USDT |
53,975.5195 COMP |
112.8040 USDT |
105.3720 USDT |
117.6650 USDT |
106.8910 USDT |
| 2022-02-26 |
113.9122 USDT |
38,481.9652 COMP |
112.7840 USDT |
111.6300 USDT |
115.9240 USDT |
112.7650 USDT |
| 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 |