Identifier on Kraken: COMPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-08 |
119.2500 USD |
5,509.4060 COMP |
119.4400 USD |
116.3500 USD |
124.1500 USD |
118.5500 USD |
| 2024-12-07 |
118.6300 USD |
1,608.1534 COMP |
118.4300 USD |
115.7800 USD |
121.5400 USD |
118.1900 USD |
| 2024-12-06 |
117.8400 USD |
9,598.7270 COMP |
114.2000 USD |
113.6900 USD |
125.2900 USD |
118.9800 USD |
| 2024-12-05 |
116.7900 USD |
15,609.9802 COMP |
120.3000 USD |
110.0400 USD |
124.9900 USD |
116.6900 USD |
| 2024-12-04 |
112.3500 USD |
37,792.2607 COMP |
87.5100 USD |
86.8900 USD |
140.4800 USD |
126.6200 USD |
| 2024-12-03 |
86.3700 USD |
20,023.8976 COMP |
83.7400 USD |
80.4400 USD |
94.1200 USD |
87.9900 USD |
| 2024-12-02 |
76.6100 USD |
8,708.8980 COMP |
72.5400 USD |
72.3400 USD |
80.0200 USD |
77.9200 USD |
| 2024-12-01 |
71.9300 USD |
1,506.4057 COMP |
71.8700 USD |
70.0900 USD |
73.3400 USD |
72.5900 USD |
| 2024-11-30 |
71.7900 USD |
2,542.0739 COMP |
70.6400 USD |
70.3000 USD |
73.6400 USD |
73.2000 USD |
| 2024-11-29 |
71.1800 USD |
8,276.9618 COMP |
72.3500 USD |
70.3200 USD |
72.4200 USD |
71.6900 USD |
| 2024-11-28 |
70.6700 USD |
15,069.0702 COMP |
73.5400 USD |
67.7600 USD |
75.1600 USD |
74.7300 USD |
| 2024-11-27 |
67.8900 USD |
4,260.4867 COMP |
65.8700 USD |
64.9700 USD |
71.7200 USD |
70.3800 USD |
| 2024-11-26 |
65.5400 USD |
6,750.5054 COMP |
66.7100 USD |
61.9100 USD |
69.5000 USD |
63.5600 USD |
| 2024-11-25 |
68.5000 USD |
13,185.8014 COMP |
66.7100 USD |
65.0000 USD |
70.5900 USD |
66.4300 USD |
| 2024-11-24 |
66.5100 USD |
7,434.1969 COMP |
63.6600 USD |
62.4400 USD |
72.8100 USD |
65.5300 USD |
| 2024-11-23 |
62.9100 USD |
10,752.3252 COMP |
64.2000 USD |
59.1200 USD |
68.4100 USD |
63.8900 USD |
| 2024-11-22 |
56.0300 USD |
6,739.0023 COMP |
53.7700 USD |
52.5300 USD |
57.6100 USD |
57.5500 USD |
| 2024-11-21 |
53.6400 USD |
3,542.4301 COMP |
53.4900 USD |
51.8900 USD |
55.7500 USD |
54.0000 USD |
| 2024-11-20 |
52.9000 USD |
7,332.1906 COMP |
52.9900 USD |
51.2500 USD |
55.3700 USD |
52.9400 USD |
| 2024-11-19 |
54.6100 USD |
3,234.9583 COMP |
56.4100 USD |
53.1300 USD |
57.9400 USD |
53.1300 USD |
| 2024-11-18 |
53.6100 USD |
1,673.2304 COMP |
51.5300 USD |
51.5300 USD |
54.9900 USD |
54.1600 USD |
| 2024-11-17 |
52.8300 USD |
2,276.4415 COMP |
52.3700 USD |
50.6900 USD |
55.9800 USD |
51.8400 USD |
| 2024-11-16 |
50.3800 USD |
2,119.0707 COMP |
48.3700 USD |
48.3700 USD |
52.4900 USD |
52.1100 USD |
| 2024-11-15 |
47.2700 USD |
2,203.7024 COMP |
46.2000 USD |
45.5000 USD |
48.4000 USD |
48.3900 USD |
| 2024-11-14 |
47.5900 USD |
2,050.8514 COMP |
48.1400 USD |
45.7200 USD |
49.3500 USD |
45.7200 USD |
| 2024-11-13 |
48.4100 USD |
2,804.8354 COMP |
51.1200 USD |
46.6300 USD |
51.3700 USD |
47.0500 USD |
| 2024-11-12 |
52.4800 USD |
3,357.5432 COMP |
53.2800 USD |
49.2400 USD |
55.9500 USD |
50.3700 USD |
| 2024-11-11 |
52.3300 USD |
3,960.3932 COMP |
50.1500 USD |
50.0900 USD |
54.7300 USD |
53.0000 USD |
| 2024-11-10 |
48.5700 USD |
2,257.8899 COMP |
47.7600 USD |
46.8100 USD |
50.7100 USD |
49.7900 USD |
| 2024-11-09 |
47.1400 USD |
1,322.7682 COMP |
46.6200 USD |
46.1600 USD |
47.7900 USD |
46.8700 USD |
| 2024-11-08 |
46.2900 USD |
1,008.2423 COMP |
46.7700 USD |
45.3200 USD |
47.3400 USD |
46.6200 USD |
| 2024-11-07 |
46.5000 USD |
3,143.2097 COMP |
44.5900 USD |
44.2300 USD |
48.0000 USD |
46.2100 USD |
| 2024-11-06 |
43.5600 USD |
1,640.2677 COMP |
41.2000 USD |
41.2000 USD |
44.7600 USD |
44.5600 USD |
| 2024-11-05 |
39.4100 USD |
669.3421 COMP |
41.1300 USD |
38.9000 USD |
41.3000 USD |
40.9800 USD |
| 2024-11-04 |
41.5100 USD |
346.3340 COMP |
40.2800 USD |
40.2800 USD |
42.1600 USD |
40.5900 USD |
| 2024-11-03 |
40.0000 USD |
853.0496 COMP |
40.9400 USD |
39.3900 USD |
41.2300 USD |
40.7200 USD |
| 2024-11-02 |
41.5600 USD |
51.6114 COMP |
42.3800 USD |
41.1200 USD |
42.3800 USD |
41.5200 USD |
| 2024-11-01 |
42.7400 USD |
233.6333 COMP |
43.0200 USD |
41.8800 USD |
43.1300 USD |
42.5500 USD |
| 2024-10-31 |
43.3000 USD |
1,215.1693 COMP |
44.6500 USD |
42.6700 USD |
45.1500 USD |
42.7200 USD |
| 2024-10-30 |
44.4600 USD |
895.2999 COMP |
44.8000 USD |
43.9500 USD |
45.1300 USD |
44.8000 USD |
| 2024-10-29 |
44.6700 USD |
349.1629 COMP |
43.8800 USD |
43.8600 USD |
45.1900 USD |
44.0900 USD |
| 2024-10-28 |
42.5200 USD |
170.7755 COMP |
42.7900 USD |
41.7600 USD |
42.8300 USD |
42.4500 USD |
| 2024-10-27 |
42.0900 USD |
239.5244 COMP |
41.9500 USD |
41.5500 USD |
42.9300 USD |
42.4400 USD |
| 2024-10-26 |
41.5400 USD |
237.7586 COMP |
40.9100 USD |
40.8200 USD |
41.9400 USD |
41.8800 USD |
| 2024-10-25 |
40.9800 USD |
744.4870 COMP |
43.9200 USD |
39.5300 USD |
44.0800 USD |
40.6600 USD |
| 2024-10-24 |
44.0500 USD |
2,668.7768 COMP |
43.9900 USD |
43.5200 USD |
44.5500 USD |
44.0800 USD |
| 2024-10-23 |
43.6700 USD |
178.7121 COMP |
44.7500 USD |
42.8500 USD |
45.0100 USD |
43.6800 USD |
| 2024-10-22 |
45.1300 USD |
435.5159 COMP |
44.9100 USD |
44.3100 USD |
46.2600 USD |
44.6700 USD |
| 2024-10-21 |
45.7100 USD |
487.7996 COMP |
47.1800 USD |
44.7200 USD |
47.2700 USD |
45.6500 USD |
| 2024-10-20 |
46.6000 USD |
386.0293 COMP |
45.8800 USD |
45.4600 USD |
46.9900 USD |
46.2900 USD |