Identifier on Kraken: COMPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-21 |
58.9300 USD |
1,130.3438 COMP |
58.8800 USD |
57.8200 USD |
60.0000 USD |
58.6300 USD |
| 2024-04-20 |
55.7600 USD |
979.3762 COMP |
54.2200 USD |
54.2200 USD |
59.0800 USD |
59.0800 USD |
| 2024-04-19 |
54.4000 USD |
1,665.4788 COMP |
53.3300 USD |
49.8100 USD |
55.8600 USD |
54.5500 USD |
| 2024-04-18 |
53.3500 USD |
721.8544 COMP |
51.5300 USD |
50.8000 USD |
54.2900 USD |
53.9600 USD |
| 2024-04-17 |
52.2800 USD |
835.0032 COMP |
53.4600 USD |
50.0000 USD |
53.5400 USD |
52.3600 USD |
| 2024-04-16 |
52.5200 USD |
712.8542 COMP |
52.7000 USD |
50.7800 USD |
53.8100 USD |
53.3300 USD |
| 2024-04-15 |
53.8400 USD |
7,179.9802 COMP |
54.5800 USD |
51.1000 USD |
56.4000 USD |
53.0800 USD |
| 2024-04-14 |
51.9900 USD |
2,104.0835 COMP |
51.1500 USD |
49.2300 USD |
55.1300 USD |
55.1300 USD |
| 2024-04-13 |
49.2800 USD |
12,784.5194 COMP |
59.1500 USD |
42.9200 USD |
59.2200 USD |
50.3600 USD |
| 2024-04-12 |
61.0200 USD |
10,604.3321 COMP |
70.0500 USD |
54.7600 USD |
71.9300 USD |
59.5800 USD |
| 2024-04-11 |
70.8400 USD |
383.0374 COMP |
71.1100 USD |
69.6300 USD |
72.0600 USD |
69.9200 USD |
| 2024-04-10 |
70.6200 USD |
3,163.9772 COMP |
73.2300 USD |
68.0100 USD |
73.2300 USD |
71.4800 USD |
| 2024-04-09 |
74.5700 USD |
830.3057 COMP |
76.1100 USD |
72.6900 USD |
76.1900 USD |
72.6900 USD |
| 2024-04-08 |
75.0700 USD |
857.0372 COMP |
73.0900 USD |
72.3300 USD |
76.2500 USD |
76.1400 USD |
| 2024-04-07 |
73.3900 USD |
1,778.1262 COMP |
72.6800 USD |
72.5300 USD |
74.1400 USD |
72.8300 USD |
| 2024-04-06 |
72.2500 USD |
161.0513 COMP |
72.0000 USD |
71.6600 USD |
73.1600 USD |
73.1600 USD |
| 2024-04-05 |
70.6600 USD |
1,268.2024 COMP |
72.1600 USD |
68.9100 USD |
72.4500 USD |
71.5500 USD |
| 2024-04-04 |
71.4800 USD |
3,222.1870 COMP |
69.6000 USD |
68.1100 USD |
74.0000 USD |
72.1500 USD |
| 2024-04-03 |
70.8800 USD |
1,085.7504 COMP |
70.4500 USD |
68.4300 USD |
71.9100 USD |
69.7800 USD |
| 2024-04-02 |
70.8600 USD |
3,334.8728 COMP |
75.2300 USD |
68.6700 USD |
75.7100 USD |
70.1300 USD |
| 2024-04-01 |
75.3900 USD |
3,110.7825 COMP |
79.6100 USD |
73.7300 USD |
80.4900 USD |
75.7000 USD |
| 2024-03-31 |
78.6400 USD |
500.1260 COMP |
76.6700 USD |
76.6700 USD |
79.5300 USD |
78.9500 USD |
| 2024-03-30 |
78.2000 USD |
932.2597 COMP |
79.4600 USD |
76.6200 USD |
79.5400 USD |
76.7900 USD |
| 2024-03-29 |
79.7400 USD |
1,850.6762 COMP |
78.9900 USD |
77.7700 USD |
81.4400 USD |
79.7900 USD |
| 2024-03-28 |
78.3500 USD |
560.9399 COMP |
77.4500 USD |
76.3600 USD |
79.4300 USD |
78.8000 USD |
| 2024-03-27 |
77.8200 USD |
1,935.0730 COMP |
79.1700 USD |
75.3000 USD |
80.0000 USD |
77.2400 USD |
| 2024-03-26 |
79.2500 USD |
2,088.2965 COMP |
77.5600 USD |
77.4800 USD |
80.3800 USD |
79.0500 USD |
| 2024-03-25 |
75.5800 USD |
3,100.4772 COMP |
72.9800 USD |
72.7500 USD |
77.9000 USD |
77.0900 USD |
| 2024-03-24 |
72.0100 USD |
1,634.7101 COMP |
71.1300 USD |
70.4900 USD |
73.4100 USD |
73.2300 USD |
| 2024-03-23 |
70.7700 USD |
20,465.7536 COMP |
70.0500 USD |
69.7700 USD |
71.8500 USD |
71.2400 USD |
| 2024-03-22 |
73.1800 USD |
21,845.4851 COMP |
74.7400 USD |
67.8600 USD |
75.2600 USD |
68.6200 USD |
| 2024-03-21 |
74.0500 USD |
2,536.4595 COMP |
73.8300 USD |
72.2500 USD |
76.2600 USD |
74.1800 USD |
| 2024-03-20 |
69.5100 USD |
2,612.0469 COMP |
66.6900 USD |
63.7900 USD |
74.9500 USD |
74.1100 USD |
| 2024-03-19 |
69.3800 USD |
29,135.0927 COMP |
74.4900 USD |
66.1300 USD |
74.8200 USD |
66.1300 USD |
| 2024-03-18 |
77.3200 USD |
1,136.3637 COMP |
79.0000 USD |
74.0000 USD |
80.4700 USD |
74.9600 USD |
| 2024-03-17 |
77.2500 USD |
1,967.9650 COMP |
77.1000 USD |
72.7400 USD |
79.8100 USD |
79.3000 USD |
| 2024-03-16 |
78.0900 USD |
2,346.8924 COMP |
82.5300 USD |
74.2100 USD |
83.5000 USD |
75.7600 USD |
| 2024-03-15 |
80.8600 USD |
5,112.6244 COMP |
89.3000 USD |
76.2000 USD |
89.3000 USD |
81.9000 USD |
| 2024-03-14 |
88.0400 USD |
3,441.6810 COMP |
90.6300 USD |
83.1500 USD |
91.0000 USD |
88.9900 USD |
| 2024-03-13 |
91.7000 USD |
8,446.3791 COMP |
87.6600 USD |
87.0500 USD |
96.7800 USD |
89.6500 USD |
| 2024-03-12 |
88.3800 USD |
7,936.9220 COMP |
92.6700 USD |
83.0300 USD |
93.5900 USD |
87.2900 USD |
| 2024-03-11 |
89.5100 USD |
6,727.7540 COMP |
87.9700 USD |
82.5300 USD |
92.1800 USD |
91.9200 USD |
| 2024-03-10 |
88.8800 USD |
1,728.3225 COMP |
91.2700 USD |
85.5600 USD |
92.2400 USD |
86.6100 USD |
| 2024-03-09 |
89.5500 USD |
2,532.5385 COMP |
86.5400 USD |
86.5400 USD |
93.6100 USD |
91.7000 USD |
| 2024-03-08 |
87.0300 USD |
3,879.0381 COMP |
90.0000 USD |
81.3200 USD |
90.7900 USD |
86.2900 USD |
| 2024-03-07 |
88.3500 USD |
3,332.5499 COMP |
89.3600 USD |
85.8700 USD |
90.4400 USD |
89.3100 USD |
| 2024-03-06 |
86.5500 USD |
6,898.9986 COMP |
82.0300 USD |
78.7600 USD |
89.6400 USD |
88.6900 USD |
| 2024-03-05 |
87.2100 USD |
16,477.2957 COMP |
89.0000 USD |
70.0000 USD |
94.6800 USD |
78.1900 USD |
| 2024-03-04 |
91.2700 USD |
7,446.0821 COMP |
89.0200 USD |
86.5900 USD |
95.5900 USD |
89.2100 USD |
| 2024-03-03 |
89.1300 USD |
5,203.5469 COMP |
92.4900 USD |
81.8500 USD |
92.5700 USD |
90.2400 USD |