Identifier on HitBTC: COMPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-01-06 |
199.6055 USDT |
95,699.8868 COMP |
204.0020 USDT |
192.2720 USDT |
205.7400 USDT |
204.3680 USDT |
| 2022-01-05 |
227.6603 USDT |
122,929.8483 COMP |
222.9310 USDT |
196.9490 USDT |
244.2450 USDT |
204.0620 USDT |
| 2022-01-04 |
226.5118 USDT |
114,449.6187 COMP |
220.9230 USDT |
214.5090 USDT |
236.2770 USDT |
223.0110 USDT |
| 2022-01-03 |
217.0721 USDT |
103,668.1374 COMP |
210.3140 USDT |
205.6500 USDT |
224.5190 USDT |
220.5250 USDT |
| 2022-01-02 |
208.2007 USDT |
43,961.1973 COMP |
210.4200 USDT |
202.4660 USDT |
211.9320 USDT |
210.3020 USDT |
| 2022-01-01 |
202.9983 USDT |
47,868.5531 COMP |
199.8290 USDT |
197.4830 USDT |
212.2820 USDT |
210.5950 USDT |
| 2021-12-31 |
202.5902 USDT |
63,463.7365 COMP |
199.4370 USDT |
193.7880 USDT |
207.9660 USDT |
199.9760 USDT |
| 2021-12-30 |
199.9355 USDT |
48,237.5799 COMP |
198.6610 USDT |
193.1620 USDT |
205.5430 USDT |
199.5750 USDT |
| 2021-12-29 |
205.7540 USDT |
73,822.6790 COMP |
209.1470 USDT |
196.5430 USDT |
212.6960 USDT |
198.0500 USDT |
| 2021-12-28 |
219.3844 USDT |
91,989.7287 COMP |
236.1700 USDT |
208.8060 USDT |
236.1700 USDT |
208.8060 USDT |
| 2021-12-27 |
240.5248 USDT |
61,874.4982 COMP |
235.1040 USDT |
232.6430 USDT |
248.7740 USDT |
235.9550 USDT |
| 2021-12-26 |
228.7794 USDT |
39,314.6489 COMP |
228.1360 USDT |
218.7650 USDT |
236.1950 USDT |
234.4460 USDT |
| 2021-12-25 |
230.7561 USDT |
26,359.8297 COMP |
231.5240 USDT |
224.2020 USDT |
241.0220 USDT |
227.8960 USDT |
| 2021-12-24 |
229.3243 USDT |
30,873.2593 COMP |
230.0250 USDT |
222.4320 USDT |
237.2870 USDT |
231.4370 USDT |
| 2021-12-23 |
226.2248 USDT |
21,760.4229 COMP |
207.2510 USDT |
201.3700 USDT |
238.3790 USDT |
229.7330 USDT |
| 2021-12-22 |
202.8695 USDT |
1,743.2677 COMP |
194.6480 USDT |
193.5360 USDT |
210.3680 USDT |
206.7820 USDT |
| 2021-12-21 |
191.9750 USDT |
2,161.5779 COMP |
188.9710 USDT |
186.8440 USDT |
195.1910 USDT |
194.7310 USDT |
| 2021-12-20 |
188.6965 USDT |
1,775.1648 COMP |
194.7810 USDT |
182.0380 USDT |
197.5110 USDT |
188.6830 USDT |
| 2021-12-19 |
205.5029 USDT |
6,023.8525 COMP |
204.5050 USDT |
194.5050 USDT |
210.5110 USDT |
194.9130 USDT |
| 2021-12-18 |
205.6670 USDT |
4,316.7463 COMP |
212.9050 USDT |
202.0360 USDT |
215.5800 USDT |
204.5930 USDT |
| 2021-12-17 |
187.7702 USDT |
1,637.9659 COMP |
187.0900 USDT |
178.0430 USDT |
213.5860 USDT |
212.9710 USDT |
| 2021-12-16 |
193.1636 USDT |
2,420.7732 COMP |
191.5620 USDT |
186.5360 USDT |
198.9760 USDT |
187.2060 USDT |
| 2021-12-15 |
185.4417 USDT |
1,852.6609 COMP |
186.4300 USDT |
175.1840 USDT |
197.0360 USDT |
191.5520 USDT |
| 2021-12-14 |
183.5672 USDT |
2,621.7728 COMP |
180.8350 USDT |
177.1940 USDT |
190.3230 USDT |
186.0810 USDT |
| 2021-12-13 |
187.6788 USDT |
664.3282 COMP |
198.4110 USDT |
175.4410 USDT |
200.6600 USDT |
180.6900 USDT |
| 2021-12-12 |
195.7634 USDT |
1,846.0023 COMP |
196.2380 USDT |
190.0800 USDT |
201.6600 USDT |
198.1630 USDT |
| 2021-12-11 |
191.2168 USDT |
3,389.6859 COMP |
182.8580 USDT |
180.7050 USDT |
196.7030 USDT |
195.6520 USDT |
| 2021-12-10 |
191.5455 USDT |
5,205.6394 COMP |
192.9940 USDT |
182.5280 USDT |
202.7110 USDT |
182.6140 USDT |
| 2021-12-09 |
203.1248 USDT |
1,794.6035 COMP |
219.4890 USDT |
192.2560 USDT |
221.9460 USDT |
192.4500 USDT |
| 2021-12-08 |
219.6540 USDT |
742.5089 COMP |
222.7700 USDT |
212.8650 USDT |
226.6040 USDT |
219.3160 USDT |
| 2021-12-07 |
225.7400 USDT |
2,871.7608 COMP |
222.4890 USDT |
218.8250 USDT |
230.0000 USDT |
222.6100 USDT |