Identifier on Kucoin: CMP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-19 |
0.0186 USDT |
3,647,920.1938 CMP |
0.0188 USDT |
0.0178 USDT |
0.0189 USDT |
0.0182 USDT |
| 2023-11-18 |
0.0187 USDT |
3,240,431.3197 CMP |
0.0187 USDT |
0.0185 USDT |
0.0199 USDT |
0.0186 USDT |
| 2023-11-17 |
0.0202 USDT |
4,116,924.3852 CMP |
0.0204 USDT |
0.0182 USDT |
0.0226 USDT |
0.0186 USDT |
| 2023-11-16 |
0.0192 USDT |
3,762,673.6283 CMP |
0.0189 USDT |
0.0186 USDT |
0.0211 USDT |
0.0207 USDT |
| 2023-11-15 |
0.0180 USDT |
3,555,942.4516 CMP |
0.0181 USDT |
0.0178 USDT |
0.0189 USDT |
0.0187 USDT |
| 2023-11-14 |
0.0183 USDT |
3,634,985.6603 CMP |
0.0186 USDT |
0.0179 USDT |
0.0191 USDT |
0.0181 USDT |
| 2023-11-13 |
0.0197 USDT |
3,694,615.6633 CMP |
0.0200 USDT |
0.0177 USDT |
0.0200 USDT |
0.0186 USDT |
| 2023-11-12 |
0.0209 USDT |
2,950,445.3458 CMP |
0.0210 USDT |
0.0199 USDT |
0.0212 USDT |
0.0200 USDT |
| 2023-11-11 |
0.0201 USDT |
3,214,453.3406 CMP |
0.0197 USDT |
0.0197 USDT |
0.0219 USDT |
0.0210 USDT |
| 2023-11-10 |
0.0195 USDT |
4,087,550.1303 CMP |
0.0189 USDT |
0.0187 USDT |
0.0221 USDT |
0.0198 USDT |
| 2023-11-09 |
0.0213 USDT |
3,730,478.9065 CMP |
0.0217 USDT |
0.0187 USDT |
0.0221 USDT |
0.0191 USDT |
| 2023-11-08 |
0.0228 USDT |
3,814,096.0968 CMP |
0.0240 USDT |
0.0205 USDT |
0.0241 USDT |
0.0218 USDT |
| 2023-11-07 |
0.0233 USDT |
3,775,926.2748 CMP |
0.0224 USDT |
0.0222 USDT |
0.0284 USDT |
0.0241 USDT |
| 2023-11-06 |
0.0212 USDT |
3,354,005.9043 CMP |
0.0198 USDT |
0.0197 USDT |
0.0236 USDT |
0.0221 USDT |
| 2023-11-05 |
0.0207 USDT |
3,178,951.4199 CMP |
0.0202 USDT |
0.0194 USDT |
0.0230 USDT |
0.0199 USDT |
| 2023-11-04 |
0.0183 USDT |
3,837,829.0455 CMP |
0.0176 USDT |
0.0176 USDT |
0.0209 USDT |
0.0204 USDT |
| 2023-11-03 |
0.0196 USDT |
4,462,917.2850 CMP |
0.0187 USDT |
0.0174 USDT |
0.0233 USDT |
0.0176 USDT |
| 2023-11-02 |
0.0162 USDT |
8,331,147.5611 CMP |
0.0142 USDT |
0.0142 USDT |
0.0226 USDT |
0.0178 USDT |
| 2023-11-01 |
0.0137 USDT |
4,385,575.3389 CMP |
0.0137 USDT |
0.0135 USDT |
0.0143 USDT |
0.0141 USDT |
| 2023-10-31 |
0.0132 USDT |
4,862,428.7283 CMP |
0.0130 USDT |
0.0130 USDT |
0.0151 USDT |
0.0138 USDT |
| 2023-10-30 |
0.0136 USDT |
4,075,273.3110 CMP |
0.0133 USDT |
0.0127 USDT |
0.0142 USDT |
0.0132 USDT |
| 2023-10-29 |
0.0127 USDT |
4,617,413.3840 CMP |
0.0129 USDT |
0.0126 USDT |
0.0136 USDT |
0.0133 USDT |
| 2023-10-28 |
0.0130 USDT |
5,075,432.8796 CMP |
0.0129 USDT |
0.0127 USDT |
0.0140 USDT |
0.0127 USDT |
| 2023-10-27 |
0.0126 USDT |
5,669,496.6690 CMP |
0.0120 USDT |
0.0120 USDT |
0.0139 USDT |
0.0129 USDT |
| 2023-10-26 |
0.0120 USDT |
5,367,282.9036 CMP |
0.0119 USDT |
0.0116 USDT |
0.0126 USDT |
0.0118 USDT |
| 2023-10-25 |
0.0131 USDT |
5,206,811.6932 CMP |
0.0132 USDT |
0.0115 USDT |
0.0134 USDT |
0.0121 USDT |
| 2023-10-24 |
0.0131 USDT |
4,960,633.5350 CMP |
0.0131 USDT |
0.0127 USDT |
0.0139 USDT |
0.0132 USDT |
| 2023-10-23 |
0.0128 USDT |
4,701,998.8389 CMP |
0.0129 USDT |
0.0124 USDT |
0.0133 USDT |
0.0131 USDT |
| 2023-10-22 |
0.0121 USDT |
4,885,170.0037 CMP |
0.0121 USDT |
0.0120 USDT |
0.0129 USDT |
0.0125 USDT |
| 2023-10-21 |
0.0117 USDT |
5,046,205.9145 CMP |
0.0116 USDT |
0.0116 USDT |
0.0126 USDT |
0.0121 USDT |
| 2023-10-20 |
0.0112 USDT |
4,926,550.2806 CMP |
0.0114 USDT |
0.0110 USDT |
0.0117 USDT |
0.0117 USDT |
| 2023-10-19 |
0.0121 USDT |
4,842,105.7775 CMP |
0.0122 USDT |
0.0113 USDT |
0.0123 USDT |
0.0116 USDT |
| 2023-10-18 |
0.0129 USDT |
4,894,888.7508 CMP |
0.0132 USDT |
0.0122 USDT |
0.0132 USDT |
0.0122 USDT |
| 2023-10-17 |
0.0131 USDT |
4,801,286.7371 CMP |
0.0130 USDT |
0.0130 USDT |
0.0140 USDT |
0.0134 USDT |
| 2023-10-16 |
0.0134 USDT |
4,413,626.7417 CMP |
0.0133 USDT |
0.0129 USDT |
0.0140 USDT |
0.0133 USDT |
| 2023-10-15 |
0.0140 USDT |
4,584,509.2098 CMP |
0.0142 USDT |
0.0128 USDT |
0.0143 USDT |
0.0131 USDT |
| 2023-10-14 |
0.0141 USDT |
4,398,190.2817 CMP |
0.0141 USDT |
0.0133 USDT |
0.0145 USDT |
0.0136 USDT |
| 2023-10-13 |
0.0148 USDT |
3,911,591.6829 CMP |
0.0148 USDT |
0.0143 USDT |
0.0152 USDT |
0.0144 USDT |
| 2023-10-12 |
0.0154 USDT |
3,519,009.0039 CMP |
0.0152 USDT |
0.0145 USDT |
0.0155 USDT |
0.0148 USDT |
| 2023-10-11 |
0.0153 USDT |
4,197,035.1501 CMP |
0.0148 USDT |
0.0146 USDT |
0.0163 USDT |
0.0156 USDT |
| 2023-10-10 |
0.0151 USDT |
229,270.5311 CMP |
0.0147 USDT |
0.0147 USDT |
0.0158 USDT |
0.0148 USDT |
| 2023-10-09 |
0.0153 USDT |
3,874,118.9723 CMP |
0.0154 USDT |
0.0147 USDT |
0.0154 USDT |
0.0148 USDT |
| 2023-10-08 |
0.0157 USDT |
3,891,649.4524 CMP |
0.0156 USDT |
0.0153 USDT |
0.0157 USDT |
0.0154 USDT |
| 2023-10-07 |
0.0151 USDT |
4,042,614.0887 CMP |
0.0148 USDT |
0.0148 USDT |
0.0158 USDT |
0.0156 USDT |
| 2023-10-06 |
0.0149 USDT |
4,102,088.9073 CMP |
0.0150 USDT |
0.0147 USDT |
0.0152 USDT |
0.0149 USDT |
| 2023-10-05 |
0.0161 USDT |
3,740,730.3025 CMP |
0.0159 USDT |
0.0148 USDT |
0.0164 USDT |
0.0148 USDT |
| 2023-10-04 |
0.0160 USDT |
3,694,940.8613 CMP |
0.0163 USDT |
0.0151 USDT |
0.0164 USDT |
0.0158 USDT |
| 2023-10-03 |
0.0167 USDT |
3,223,483.0700 CMP |
0.0166 USDT |
0.0164 USDT |
0.0177 USDT |
0.0164 USDT |
| 2023-10-02 |
0.0161 USDT |
3,704,886.2752 CMP |
0.0160 USDT |
0.0159 USDT |
0.0164 USDT |
0.0163 USDT |
| 2023-10-01 |
0.0155 USDT |
6,346,482.2463 CMP |
0.0145 USDT |
0.0145 USDT |
0.0184 USDT |
0.0164 USDT |