Identifier on HitBTC: COMPUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-03 |
45.7721 USDC |
8.1090 COMP |
55.4100 USDC |
43.7180 USDC |
55.4100 USDC |
48.9300 USDC |
| 2023-12-29 |
60.5637 USDC |
0.5110 COMP |
60.5580 USDC |
60.5580 USDC |
60.5840 USDC |
60.5840 USDC |
| 2023-12-28 |
65.9194 USDC |
0.2530 COMP |
65.2170 USDC |
65.2170 USDC |
67.2380 USDC |
67.2380 USDC |
| 2023-12-26 |
60.0830 USDC |
0.0800 COMP |
60.0830 USDC |
60.0830 USDC |
60.0830 USDC |
60.0830 USDC |
| 2023-12-24 |
54.3570 USDC |
0.0160 COMP |
54.3570 USDC |
54.3570 USDC |
54.3570 USDC |
54.3570 USDC |
| 2023-12-21 |
50.3170 USDC |
0.0260 COMP |
50.3170 USDC |
50.3170 USDC |
50.3170 USDC |
50.3170 USDC |
| 2023-12-20 |
51.2840 USDC |
0.5610 COMP |
51.2830 USDC |
51.2830 USDC |
51.2850 USDC |
51.2850 USDC |
| 2023-12-17 |
51.5443 USDC |
1.8100 COMP |
51.8870 USDC |
51.0480 USDC |
51.8870 USDC |
51.0480 USDC |
| 2023-12-16 |
51.5050 USDC |
0.8620 COMP |
51.3630 USDC |
51.3630 USDC |
51.5570 USDC |
51.5480 USDC |
| 2023-12-15 |
53.5212 USDC |
1.0660 COMP |
51.3720 USDC |
51.3720 USDC |
54.5240 USDC |
52.4740 USDC |
| 2023-12-11 |
47.4430 USDC |
0.2610 COMP |
50.8970 USDC |
47.2450 USDC |
50.8970 USDC |
47.2450 USDC |
| 2023-12-09 |
56.0515 USDC |
0.4690 COMP |
56.3230 USDC |
55.7570 USDC |
56.3230 USDC |
56.0750 USDC |
| 2023-12-08 |
53.4270 USDC |
0.1880 COMP |
53.4270 USDC |
53.4270 USDC |
53.4270 USDC |
53.4270 USDC |
| 2023-12-06 |
51.1530 USDC |
0.1660 COMP |
51.1530 USDC |
51.1530 USDC |
51.1530 USDC |
51.1530 USDC |
| 2023-12-05 |
50.7596 USDC |
0.3770 COMP |
50.4180 USDC |
50.4180 USDC |
51.2130 USDC |
51.2130 USDC |
| 2023-12-04 |
51.8180 USDC |
0.1540 COMP |
51.8180 USDC |
51.8180 USDC |
51.8180 USDC |
51.8180 USDC |
| 2023-12-01 |
51.3770 USDC |
0.1570 COMP |
51.3770 USDC |
51.3770 USDC |
51.3770 USDC |
51.3770 USDC |
| 2023-11-22 |
49.1570 USDC |
0.4670 COMP |
49.1570 USDC |
49.1570 USDC |
49.1570 USDC |
49.1570 USDC |
| 2023-11-21 |
49.2282 USDC |
1.1940 COMP |
47.9430 USDC |
47.9430 USDC |
49.4130 USDC |
49.4130 USDC |
| 2023-11-20 |
52.8610 USDC |
0.0270 COMP |
52.8610 USDC |
52.8610 USDC |
52.8610 USDC |
52.8610 USDC |
| 2023-11-17 |
52.5536 USDC |
0.0190 COMP |
52.4810 USDC |
52.4810 USDC |
52.6190 USDC |
52.6190 USDC |
| 2023-11-16 |
53.6337 USDC |
0.0190 COMP |
53.6110 USDC |
53.6110 USDC |
53.6590 USDC |
53.6590 USDC |
| 2023-11-15 |
57.3380 USDC |
0.0060 COMP |
57.3380 USDC |
57.3380 USDC |
57.3380 USDC |
57.3380 USDC |
| 2023-11-14 |
53.0090 USDC |
0.0170 COMP |
53.0090 USDC |
53.0090 USDC |
53.0090 USDC |
53.0090 USDC |
| 2023-11-12 |
53.6590 USDC |
0.0110 COMP |
53.6590 USDC |
53.6590 USDC |
53.6590 USDC |
53.6590 USDC |
| 2023-11-11 |
54.1290 USDC |
0.0530 COMP |
54.1290 USDC |
54.1290 USDC |
54.1290 USDC |
54.1290 USDC |
| 2023-11-10 |
54.6566 USDC |
0.2330 COMP |
54.9560 USDC |
54.3590 USDC |
54.9560 USDC |
54.3600 USDC |
| 2023-11-09 |
47.1400 USDC |
15.0910 COMP |
54.0010 USDC |
44.6760 USDC |
55.8690 USDC |
49.8520 USDC |
| 2023-11-08 |
52.9110 USDC |
0.2860 COMP |
52.9110 USDC |
52.9110 USDC |
52.9110 USDC |
52.9110 USDC |
| 2023-11-07 |
51.6950 USDC |
0.7180 COMP |
51.6950 USDC |
51.6950 USDC |
51.6950 USDC |
51.6950 USDC |
| 2023-11-02 |
51.2050 USDC |
0.1950 COMP |
51.2050 USDC |
51.2050 USDC |
51.2050 USDC |
51.2050 USDC |
| 2023-10-23 |
45.0400 USDC |
0.0130 COMP |
45.0400 USDC |
45.0400 USDC |
45.0400 USDC |
45.0400 USDC |
| 2023-10-22 |
44.0650 USDC |
0.0300 COMP |
44.0650 USDC |
44.0650 USDC |
44.0650 USDC |
44.0650 USDC |
| 2023-10-21 |
42.3487 USDC |
0.0750 COMP |
42.3400 USDC |
42.3400 USDC |
42.3650 USDC |
42.3650 USDC |
| 2023-10-09 |
42.2860 USDC |
0.4940 COMP |
42.7380 USDC |
41.9490 USDC |
42.7380 USDC |
41.9620 USDC |
| 2023-10-06 |
45.0014 USDC |
0.0170 COMP |
44.9320 USDC |
44.9320 USDC |
45.0330 USDC |
45.0330 USDC |
| 2023-10-05 |
42.3883 USDC |
0.0630 COMP |
42.4670 USDC |
42.3830 USDC |
42.4670 USDC |
42.3830 USDC |
| 2023-10-04 |
43.2399 USDC |
0.1210 COMP |
43.5330 USDC |
42.9490 USDC |
43.5330 USDC |
43.4350 USDC |
| 2023-10-03 |
44.3238 USDC |
3.2200 COMP |
44.3780 USDC |
44.2780 USDC |
44.3780 USDC |
44.2780 USDC |
| 2023-10-02 |
45.1280 USDC |
0.3820 COMP |
45.1280 USDC |
45.1280 USDC |
45.1280 USDC |
45.1280 USDC |
| 2023-10-01 |
46.6439 USDC |
5.2030 COMP |
46.2350 USDC |
46.2350 USDC |
47.9830 USDC |
46.8930 USDC |
| 2023-09-30 |
46.6866 USDC |
5.7250 COMP |
46.6840 USDC |
46.6840 USDC |
46.6920 USDC |
46.6920 USDC |
| 2023-09-29 |
47.1659 USDC |
9.4410 COMP |
47.0710 USDC |
47.0710 USDC |
47.2790 USDC |
47.2790 USDC |
| 2023-09-28 |
41.0657 USDC |
0.4290 COMP |
41.3460 USDC |
41.0590 USDC |
41.3460 USDC |
41.0590 USDC |
| 2023-09-27 |
40.6810 USDC |
0.0010 COMP |
40.6810 USDC |
40.6810 USDC |
40.6810 USDC |
40.6810 USDC |
| 2023-09-26 |
38.8565 USDC |
0.0080 COMP |
38.8030 USDC |
38.8030 USDC |
38.9100 USDC |
38.9100 USDC |
| 2023-09-15 |
41.3510 USDC |
1.0330 COMP |
41.3510 USDC |
41.3460 USDC |
41.3510 USDC |
41.3460 USDC |
| 2023-09-10 |
38.4220 USDC |
0.0020 COMP |
38.4220 USDC |
38.4220 USDC |
38.4220 USDC |
38.4220 USDC |
| 2023-09-07 |
39.4185 USDC |
0.0040 COMP |
39.4500 USDC |
39.3870 USDC |
39.4500 USDC |
39.3870 USDC |
| 2023-08-22 |
42.7266 USDC |
394.6410 COMP |
42.8260 USDC |
42.6600 USDC |
42.8260 USDC |
42.6600 USDC |