Identifier on Kraken: COMPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-12 |
66.6200 USD |
3,105.3473 COMP |
66.3300 USD |
64.6800 USD |
68.9300 USD |
65.3000 USD |
| 2023-07-11 |
64.5400 USD |
9,949.5492 COMP |
59.5400 USD |
58.8400 USD |
68.2500 USD |
65.8600 USD |
| 2023-07-10 |
59.4500 USD |
5,960.0138 COMP |
59.9700 USD |
57.0900 USD |
62.5700 USD |
58.9700 USD |
| 2023-07-09 |
58.5800 USD |
8,535.1882 COMP |
53.9800 USD |
51.8900 USD |
63.0400 USD |
60.4800 USD |
| 2023-07-08 |
54.0500 USD |
3,996.1721 COMP |
55.6200 USD |
52.7900 USD |
57.3900 USD |
53.6800 USD |
| 2023-07-07 |
57.0500 USD |
5,534.9817 COMP |
56.2800 USD |
54.1000 USD |
59.4600 USD |
55.6000 USD |
| 2023-07-06 |
60.4100 USD |
12,701.8088 COMP |
59.3400 USD |
56.3900 USD |
63.8600 USD |
56.8000 USD |
| 2023-07-05 |
59.0100 USD |
10,625.2502 COMP |
63.1000 USD |
54.7200 USD |
65.8300 USD |
57.4300 USD |
| 2023-07-04 |
65.2500 USD |
17,422.7287 COMP |
63.0300 USD |
61.1500 USD |
70.6600 USD |
62.7500 USD |
| 2023-07-03 |
65.0900 USD |
15,408.0500 COMP |
68.4600 USD |
61.0300 USD |
69.7000 USD |
64.0300 USD |
| 2023-07-02 |
60.6900 USD |
18,511.1230 COMP |
52.6500 USD |
51.0500 USD |
65.0900 USD |
64.1000 USD |
| 2023-07-01 |
53.4800 USD |
5,709.4066 COMP |
55.9400 USD |
51.6000 USD |
55.9500 USD |
51.9000 USD |
| 2023-06-30 |
55.0800 USD |
24,951.6758 COMP |
49.8900 USD |
48.0500 USD |
59.2300 USD |
56.2600 USD |
| 2023-06-29 |
47.8600 USD |
19,450.4745 COMP |
40.2400 USD |
38.7800 USD |
54.8800 USD |
50.1300 USD |
| 2023-06-28 |
41.5000 USD |
10,848.0293 COMP |
42.4000 USD |
39.0100 USD |
43.9900 USD |
40.2600 USD |
| 2023-06-27 |
40.7600 USD |
20,778.6354 COMP |
35.9100 USD |
35.9100 USD |
44.8700 USD |
41.7000 USD |
| 2023-06-26 |
36.9200 USD |
11,800.3626 COMP |
37.6900 USD |
35.4800 USD |
38.6100 USD |
36.0600 USD |
| 2023-06-25 |
39.1300 USD |
36,688.3024 COMP |
30.5500 USD |
30.5200 USD |
43.1400 USD |
38.4000 USD |
| 2023-06-24 |
30.6800 USD |
1,739.5302 COMP |
30.4800 USD |
29.8800 USD |
31.1300 USD |
30.2700 USD |
| 2023-06-23 |
29.8800 USD |
2,787.8232 COMP |
29.5400 USD |
29.5400 USD |
31.3000 USD |
31.0500 USD |
| 2023-06-22 |
30.0500 USD |
2,150.8717 COMP |
29.8500 USD |
29.3100 USD |
30.8800 USD |
29.8000 USD |
| 2023-06-21 |
29.3000 USD |
3,129.8894 COMP |
28.8500 USD |
28.8500 USD |
29.9000 USD |
29.8300 USD |
| 2023-06-20 |
28.6600 USD |
211.2420 COMP |
28.4100 USD |
27.5900 USD |
28.9000 USD |
28.8500 USD |
| 2023-06-19 |
28.1900 USD |
1,797.5188 COMP |
28.0500 USD |
27.8600 USD |
28.5300 USD |
28.3500 USD |
| 2023-06-18 |
28.3900 USD |
662.7311 COMP |
28.5300 USD |
27.9200 USD |
28.8000 USD |
28.0200 USD |
| 2023-06-17 |
28.3800 USD |
1,162.5681 COMP |
27.7800 USD |
27.7800 USD |
28.8200 USD |
28.8200 USD |
| 2023-06-16 |
27.2100 USD |
2,117.2062 COMP |
26.6800 USD |
26.6800 USD |
27.6700 USD |
27.5600 USD |
| 2023-06-15 |
26.8900 USD |
1,951.6670 COMP |
26.7000 USD |
26.1600 USD |
27.2300 USD |
26.9600 USD |
| 2023-06-14 |
26.7200 USD |
2,109.9259 COMP |
27.2200 USD |
26.2400 USD |
28.1100 USD |
26.4700 USD |
| 2023-06-13 |
27.6300 USD |
2,280.7588 COMP |
28.2200 USD |
27.0300 USD |
28.3200 USD |
27.1300 USD |
| 2023-06-12 |
26.6700 USD |
1,333.2756 COMP |
26.0300 USD |
25.6000 USD |
27.7700 USD |
27.7400 USD |
| 2023-06-11 |
26.4100 USD |
1,610.1109 COMP |
26.4500 USD |
25.9500 USD |
26.6800 USD |
26.2900 USD |
| 2023-06-10 |
26.5500 USD |
8,028.0758 COMP |
31.9600 USD |
22.6800 USD |
31.9600 USD |
26.6800 USD |
| 2023-06-09 |
32.2300 USD |
850.7205 COMP |
31.9400 USD |
31.7300 USD |
32.7100 USD |
32.1200 USD |
| 2023-06-08 |
32.0700 USD |
2,009.1404 COMP |
32.1400 USD |
31.7000 USD |
32.5300 USD |
32.0700 USD |
| 2023-06-07 |
32.5900 USD |
202.6794 COMP |
33.4900 USD |
31.7900 USD |
33.4900 USD |
31.8700 USD |
| 2023-06-06 |
33.6600 USD |
369.4531 COMP |
32.6800 USD |
32.4200 USD |
34.1800 USD |
33.9200 USD |
| 2023-06-05 |
32.7000 USD |
2,536.4532 COMP |
35.3000 USD |
31.4500 USD |
35.3000 USD |
32.2400 USD |
| 2023-06-04 |
35.7700 USD |
148.3244 COMP |
35.3900 USD |
35.2900 USD |
35.8900 USD |
35.8000 USD |
| 2023-06-03 |
35.7500 USD |
58.0399 COMP |
35.5300 USD |
35.5300 USD |
35.9300 USD |
35.5400 USD |
| 2023-06-02 |
35.7900 USD |
700.0031 COMP |
35.1200 USD |
34.9800 USD |
36.3000 USD |
35.7900 USD |
| 2023-06-01 |
35.6300 USD |
166.2327 COMP |
35.9900 USD |
35.3200 USD |
35.9900 USD |
35.5300 USD |
| 2023-05-31 |
35.8300 USD |
593.9459 COMP |
36.3900 USD |
35.4900 USD |
36.3900 USD |
35.8200 USD |
| 2023-05-30 |
36.6000 USD |
690.4046 COMP |
36.7200 USD |
36.3000 USD |
37.0000 USD |
36.7000 USD |
| 2023-05-29 |
36.6700 USD |
512.4950 COMP |
36.4400 USD |
36.2100 USD |
37.0000 USD |
36.9100 USD |
| 2023-05-28 |
35.6600 USD |
783.7625 COMP |
35.0000 USD |
35.0000 USD |
36.5900 USD |
36.5900 USD |
| 2023-05-27 |
35.0800 USD |
1,159.0338 COMP |
34.3100 USD |
34.3100 USD |
35.2300 USD |
35.2000 USD |
| 2023-05-26 |
33.5900 USD |
4,002.5574 COMP |
33.8500 USD |
33.3100 USD |
34.4700 USD |
34.4700 USD |
| 2023-05-25 |
33.9400 USD |
441.4248 COMP |
34.0000 USD |
33.6700 USD |
34.6600 USD |
34.0600 USD |
| 2023-05-24 |
34.0700 USD |
1,116.0313 COMP |
35.5200 USD |
33.7500 USD |
35.5200 USD |
34.8000 USD |