Identifier on Kraken: COMPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-29 |
47.2600 USD |
7,345.2170 COMP |
47.4000 USD |
46.0900 USD |
50.7700 USD |
49.6600 USD |
| 2024-07-28 |
48.7300 USD |
1,679.4532 COMP |
51.3300 USD |
47.5600 USD |
51.4900 USD |
47.9400 USD |
| 2024-07-27 |
51.6100 USD |
802.1752 COMP |
51.3200 USD |
51.1600 USD |
52.7500 USD |
51.6300 USD |
| 2024-07-26 |
51.3100 USD |
856.5874 COMP |
49.8500 USD |
49.7800 USD |
52.0400 USD |
51.3800 USD |
| 2024-07-25 |
47.7800 USD |
645.6426 COMP |
48.8500 USD |
47.1500 USD |
49.0400 USD |
48.2800 USD |
| 2024-07-24 |
49.7600 USD |
395.3669 COMP |
50.0400 USD |
48.9700 USD |
50.8700 USD |
49.1700 USD |
| 2024-07-23 |
50.5100 USD |
1,209.7579 COMP |
50.6300 USD |
49.3400 USD |
51.6400 USD |
49.9200 USD |
| 2024-07-22 |
52.3800 USD |
1,176.1153 COMP |
52.6800 USD |
50.4300 USD |
53.0500 USD |
51.5900 USD |
| 2024-07-21 |
52.1200 USD |
701.2761 COMP |
51.8800 USD |
50.0900 USD |
52.6200 USD |
52.6000 USD |
| 2024-07-20 |
52.1900 USD |
433.4371 COMP |
52.0400 USD |
51.0000 USD |
52.4100 USD |
52.2600 USD |
| 2024-07-19 |
51.6000 USD |
288.9530 COMP |
52.3000 USD |
50.8500 USD |
52.8100 USD |
52.4300 USD |
| 2024-07-18 |
51.5800 USD |
699.7007 COMP |
51.2100 USD |
50.6600 USD |
52.9700 USD |
51.9800 USD |
| 2024-07-17 |
51.6800 USD |
433.6747 COMP |
52.2400 USD |
50.8600 USD |
52.9000 USD |
51.2500 USD |
| 2024-07-16 |
51.0000 USD |
1,123.2146 COMP |
52.2000 USD |
49.4900 USD |
52.3200 USD |
51.6600 USD |
| 2024-07-15 |
51.2300 USD |
1,173.2712 COMP |
50.2200 USD |
50.2200 USD |
52.0200 USD |
51.3200 USD |
| 2024-07-14 |
48.9400 USD |
750.6058 COMP |
47.7100 USD |
47.5800 USD |
50.3400 USD |
50.3400 USD |
| 2024-07-13 |
47.4900 USD |
484.5583 COMP |
48.0200 USD |
47.1600 USD |
48.1000 USD |
47.2100 USD |
| 2024-07-12 |
46.5100 USD |
490.8145 COMP |
46.4000 USD |
46.0000 USD |
47.3900 USD |
47.3900 USD |
| 2024-07-11 |
47.5000 USD |
1,931.4392 COMP |
48.4500 USD |
46.5200 USD |
49.1000 USD |
46.5200 USD |
| 2024-07-10 |
48.0300 USD |
1,266.2548 COMP |
47.5800 USD |
47.2400 USD |
48.7400 USD |
47.7700 USD |
| 2024-07-09 |
48.3100 USD |
373.3758 COMP |
47.2500 USD |
47.1000 USD |
48.9200 USD |
48.1600 USD |
| 2024-07-08 |
47.2100 USD |
728.2190 COMP |
44.7200 USD |
43.7800 USD |
48.6700 USD |
47.6900 USD |
| 2024-07-07 |
46.2000 USD |
377.5640 COMP |
47.2800 USD |
45.3900 USD |
47.2800 USD |
45.9400 USD |
| 2024-07-06 |
46.4900 USD |
1,178.6116 COMP |
47.7700 USD |
45.6800 USD |
47.7900 USD |
47.3400 USD |
| 2024-07-05 |
43.3600 USD |
3,694.1032 COMP |
44.0700 USD |
40.2000 USD |
47.4200 USD |
46.9100 USD |
| 2024-07-04 |
46.4400 USD |
568.7299 COMP |
47.7300 USD |
44.9800 USD |
48.2000 USD |
45.9600 USD |
| 2024-07-03 |
48.3700 USD |
1,093.5695 COMP |
49.1200 USD |
47.2100 USD |
49.2700 USD |
47.6200 USD |
| 2024-07-02 |
49.4400 USD |
1,696.2730 COMP |
49.1800 USD |
48.5800 USD |
49.7700 USD |
49.1900 USD |
| 2024-07-01 |
50.2800 USD |
4,995.2228 COMP |
49.7100 USD |
48.6700 USD |
50.8000 USD |
49.8100 USD |
| 2024-06-30 |
49.0500 USD |
157.5219 COMP |
48.1500 USD |
47.9200 USD |
49.3700 USD |
49.0700 USD |
| 2024-06-29 |
49.4100 USD |
407.6074 COMP |
49.5500 USD |
48.2900 USD |
50.6200 USD |
48.4300 USD |
| 2024-06-28 |
50.2300 USD |
338.9733 COMP |
50.0700 USD |
49.5300 USD |
51.2000 USD |
49.9200 USD |
| 2024-06-27 |
49.7300 USD |
439.1895 COMP |
48.9400 USD |
48.5900 USD |
50.3400 USD |
50.1600 USD |
| 2024-06-26 |
48.6800 USD |
567.2157 COMP |
48.6100 USD |
48.0000 USD |
49.6000 USD |
49.2800 USD |
| 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 |