Identifier on Kraken: COMPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-25 |
49.3000 USD |
348.5085 COMP |
48.3500 USD |
48.3500 USD |
50.0400 USD |
48.7600 USD |
| 2024-06-24 |
47.0300 USD |
5,285.4110 COMP |
47.8400 USD |
45.1400 USD |
48.6400 USD |
48.1900 USD |
| 2024-06-23 |
48.5400 USD |
446.9294 COMP |
48.9000 USD |
47.5800 USD |
49.3100 USD |
47.9600 USD |
| 2024-06-22 |
48.8100 USD |
426.3668 COMP |
48.5600 USD |
48.0800 USD |
49.2200 USD |
48.8900 USD |
| 2024-06-21 |
49.1700 USD |
531.4654 COMP |
48.6100 USD |
48.3400 USD |
49.9000 USD |
48.8600 USD |
| 2024-06-20 |
49.6100 USD |
954.4728 COMP |
50.0600 USD |
48.5800 USD |
50.7600 USD |
48.7400 USD |
| 2024-06-19 |
49.4300 USD |
1,367.2475 COMP |
47.7100 USD |
47.6900 USD |
51.1300 USD |
50.0500 USD |
| 2024-06-18 |
46.4400 USD |
3,242.4045 COMP |
50.6700 USD |
44.7700 USD |
50.7000 USD |
47.8500 USD |
| 2024-06-17 |
50.9500 USD |
974.5185 COMP |
53.5800 USD |
49.4300 USD |
54.0000 USD |
51.1600 USD |
| 2024-06-16 |
53.5600 USD |
117.8737 COMP |
53.4300 USD |
52.9400 USD |
53.7000 USD |
53.6800 USD |
| 2024-06-15 |
53.3000 USD |
390.6975 COMP |
52.2900 USD |
52.0700 USD |
53.7100 USD |
53.7100 USD |
| 2024-06-14 |
50.9400 USD |
2,662.0000 COMP |
51.8100 USD |
49.5300 USD |
52.7500 USD |
51.3700 USD |
| 2024-06-13 |
52.5700 USD |
1,089.2291 COMP |
53.8400 USD |
51.3700 USD |
53.9500 USD |
51.6400 USD |
| 2024-06-12 |
53.9500 USD |
1,390.7992 COMP |
51.9600 USD |
51.2600 USD |
55.0900 USD |
54.0900 USD |
| 2024-06-11 |
52.1700 USD |
4,520.9709 COMP |
53.5000 USD |
50.0700 USD |
53.5900 USD |
52.2100 USD |
| 2024-06-10 |
53.9200 USD |
2,323.2642 COMP |
54.1600 USD |
53.0500 USD |
54.6300 USD |
53.6100 USD |
| 2024-06-09 |
54.3000 USD |
613.1020 COMP |
53.6100 USD |
53.2700 USD |
54.6400 USD |
54.4900 USD |
| 2024-06-08 |
53.9200 USD |
596.6023 COMP |
55.6100 USD |
52.7800 USD |
56.0100 USD |
53.5000 USD |
| 2024-06-07 |
55.2700 USD |
3,567.7817 COMP |
60.0200 USD |
50.5100 USD |
60.6900 USD |
55.8500 USD |
| 2024-06-06 |
60.4000 USD |
728.0067 COMP |
61.4300 USD |
59.0300 USD |
61.4300 USD |
59.6900 USD |
| 2024-06-05 |
60.2500 USD |
1,130.2384 COMP |
59.9200 USD |
59.4400 USD |
61.1700 USD |
61.1700 USD |
| 2024-06-04 |
58.8800 USD |
421.9474 COMP |
58.0100 USD |
57.7200 USD |
60.5200 USD |
59.5500 USD |
| 2024-06-03 |
58.8400 USD |
720.3595 COMP |
57.8100 USD |
57.3200 USD |
59.8200 USD |
58.1900 USD |
| 2024-06-02 |
58.4800 USD |
484.8679 COMP |
58.6100 USD |
57.7300 USD |
59.2300 USD |
58.0800 USD |
| 2024-06-01 |
58.9400 USD |
541.6786 COMP |
58.8500 USD |
58.6200 USD |
59.3200 USD |
58.6500 USD |
| 2024-05-31 |
59.4000 USD |
778.3878 COMP |
59.4400 USD |
58.2200 USD |
61.1100 USD |
59.3200 USD |
| 2024-05-30 |
59.9000 USD |
1,165.4701 COMP |
61.5100 USD |
58.8300 USD |
61.6900 USD |
59.6000 USD |
| 2024-05-29 |
62.5200 USD |
2,448.8559 COMP |
62.2800 USD |
61.0500 USD |
63.9800 USD |
61.3900 USD |
| 2024-05-28 |
62.3900 USD |
628.8790 COMP |
63.0200 USD |
60.9100 USD |
63.5400 USD |
62.9900 USD |
| 2024-05-27 |
63.4500 USD |
1,213.3424 COMP |
63.7600 USD |
62.4800 USD |
64.7200 USD |
62.8300 USD |
| 2024-05-26 |
63.6300 USD |
1,120.1689 COMP |
63.4800 USD |
62.3100 USD |
64.4500 USD |
64.0600 USD |
| 2024-05-25 |
63.9700 USD |
1,636.2144 COMP |
60.6900 USD |
60.6900 USD |
65.9000 USD |
63.4500 USD |
| 2024-05-24 |
59.3000 USD |
1,272.3977 COMP |
59.7800 USD |
57.8000 USD |
61.6100 USD |
60.3500 USD |
| 2024-05-23 |
58.0000 USD |
2,781.3086 COMP |
60.8700 USD |
55.1000 USD |
62.2200 USD |
58.2600 USD |
| 2024-05-22 |
61.0600 USD |
747.5239 COMP |
62.1000 USD |
59.7800 USD |
62.3300 USD |
60.6300 USD |
| 2024-05-21 |
61.1400 USD |
3,850.0302 COMP |
60.2900 USD |
59.0000 USD |
62.9800 USD |
61.8500 USD |
| 2024-05-20 |
57.5900 USD |
554.0257 COMP |
54.9600 USD |
54.3700 USD |
59.7800 USD |
59.6600 USD |
| 2024-05-19 |
55.4200 USD |
446.9857 COMP |
56.7400 USD |
54.7100 USD |
57.1500 USD |
54.9500 USD |
| 2024-05-18 |
56.7100 USD |
102.6804 COMP |
56.8000 USD |
55.8900 USD |
57.2100 USD |
56.5800 USD |
| 2024-05-17 |
55.7100 USD |
1,142.4436 COMP |
55.4500 USD |
54.8000 USD |
56.7800 USD |
56.7300 USD |
| 2024-05-16 |
55.6700 USD |
878.4744 COMP |
56.2100 USD |
54.3300 USD |
56.5700 USD |
54.9200 USD |
| 2024-05-15 |
54.2900 USD |
570.3623 COMP |
52.4300 USD |
52.2100 USD |
56.3000 USD |
56.2700 USD |
| 2024-05-14 |
52.9400 USD |
356.8730 COMP |
54.4700 USD |
52.4900 USD |
54.4700 USD |
52.6600 USD |
| 2024-05-13 |
55.2100 USD |
1,779.6992 COMP |
54.4700 USD |
52.5300 USD |
57.7500 USD |
54.8800 USD |
| 2024-05-12 |
55.2500 USD |
982.0014 COMP |
53.2700 USD |
53.2000 USD |
56.8400 USD |
54.0800 USD |
| 2024-05-11 |
53.8600 USD |
649.3846 COMP |
54.2200 USD |
53.3900 USD |
54.4500 USD |
53.4300 USD |
| 2024-05-10 |
56.0700 USD |
888.8842 COMP |
58.1600 USD |
54.1900 USD |
58.4000 USD |
54.4900 USD |
| 2024-05-09 |
57.5900 USD |
1,320.5785 COMP |
56.6500 USD |
55.2000 USD |
58.9000 USD |
58.4400 USD |
| 2024-05-08 |
56.0200 USD |
300.0831 COMP |
56.0600 USD |
55.2000 USD |
57.3800 USD |
56.1300 USD |
| 2024-05-07 |
56.6700 USD |
837.9840 COMP |
56.1300 USD |
55.5200 USD |
57.6300 USD |
56.5900 USD |