Identifier on Kucoin: CMP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-11 |
0.0189 USDT |
4,097,420.8307 CMP |
0.0188 USDT |
0.0167 USDT |
0.0206 USDT |
0.0179 USDT |
| 2023-08-10 |
0.0194 USDT |
2,970,887.6698 CMP |
0.0189 USDT |
0.0183 USDT |
0.0204 USDT |
0.0189 USDT |
| 2023-08-09 |
0.0188 USDT |
3,427,813.4793 CMP |
0.0183 USDT |
0.0183 USDT |
0.0197 USDT |
0.0189 USDT |
| 2023-08-08 |
0.0192 USDT |
3,111,520.0864 CMP |
0.0189 USDT |
0.0185 USDT |
0.0195 USDT |
0.0185 USDT |
| 2023-08-07 |
0.0188 USDT |
3,151,897.0309 CMP |
0.0186 USDT |
0.0185 USDT |
0.0198 USDT |
0.0188 USDT |
| 2023-08-06 |
0.0182 USDT |
3,654,908.6672 CMP |
0.0183 USDT |
0.0180 USDT |
0.0188 USDT |
0.0186 USDT |
| 2023-08-05 |
0.0188 USDT |
2,662,675.2473 CMP |
0.0190 USDT |
0.0181 USDT |
0.0192 USDT |
0.0182 USDT |
| 2023-08-04 |
0.0190 USDT |
2,544,365.8196 CMP |
0.0193 USDT |
0.0190 USDT |
0.0195 USDT |
0.0190 USDT |
| 2023-08-03 |
0.0190 USDT |
3,445,143.1245 CMP |
0.0179 USDT |
0.0179 USDT |
0.0199 USDT |
0.0190 USDT |
| 2023-08-02 |
0.0197 USDT |
3,418,880.5203 CMP |
0.0198 USDT |
0.0181 USDT |
0.0202 USDT |
0.0184 USDT |
| 2023-08-01 |
0.0190 USDT |
3,558,565.3438 CMP |
0.0190 USDT |
0.0185 USDT |
0.0205 USDT |
0.0198 USDT |
| 2023-07-31 |
0.0193 USDT |
3,346,108.8107 CMP |
0.0200 USDT |
0.0173 USDT |
0.0201 USDT |
0.0193 USDT |
| 2023-07-30 |
0.0188 USDT |
2,994,159.5198 CMP |
0.0187 USDT |
0.0182 USDT |
0.0214 USDT |
0.0200 USDT |
| 2023-07-29 |
0.0201 USDT |
2,737,042.8091 CMP |
0.0213 USDT |
0.0182 USDT |
0.0233 USDT |
0.0186 USDT |
| 2023-07-28 |
0.0220 USDT |
3,615,223.1492 CMP |
0.0246 USDT |
0.0181 USDT |
0.0246 USDT |
0.0205 USDT |
| 2023-07-27 |
0.0198 USDT |
5,140,524.6907 CMP |
0.0185 USDT |
0.0178 USDT |
0.0268 USDT |
0.0218 USDT |
| 2023-07-26 |
0.0214 USDT |
3,997,650.8034 CMP |
0.0231 USDT |
0.0158 USDT |
0.0237 USDT |
0.0182 USDT |
| 2023-07-25 |
0.0224 USDT |
661,912.6676 CMP |
0.0234 USDT |
0.0203 USDT |
0.0238 USDT |
0.0232 USDT |
| 2023-07-24 |
0.0230 USDT |
1,106,068.1415 CMP |
0.0233 USDT |
0.0217 USDT |
0.0238 USDT |
0.0235 USDT |
| 2023-07-23 |
0.0261 USDT |
1,249,224.7520 CMP |
0.0280 USDT |
0.0223 USDT |
0.0281 USDT |
0.0232 USDT |
| 2023-07-22 |
0.0280 USDT |
122,403.3376 CMP |
0.0279 USDT |
0.0275 USDT |
0.0285 USDT |
0.0281 USDT |
| 2023-07-21 |
0.0277 USDT |
112,394.9130 CMP |
0.0274 USDT |
0.0271 USDT |
0.0282 USDT |
0.0279 USDT |
| 2023-07-20 |
0.0279 USDT |
338,228.2519 CMP |
0.0275 USDT |
0.0271 USDT |
0.0290 USDT |
0.0277 USDT |
| 2023-07-19 |
0.0276 USDT |
73,502.6300 CMP |
0.0275 USDT |
0.0275 USDT |
0.0280 USDT |
0.0277 USDT |
| 2023-07-18 |
0.0280 USDT |
709,442.5551 CMP |
0.0281 USDT |
0.0275 USDT |
0.0285 USDT |
0.0275 USDT |
| 2023-07-17 |
0.0283 USDT |
1,091,364.3568 CMP |
0.0282 USDT |
0.0278 USDT |
0.0306 USDT |
0.0281 USDT |
| 2023-07-16 |
0.0280 USDT |
768,582.7953 CMP |
0.0279 USDT |
0.0275 USDT |
0.0292 USDT |
0.0280 USDT |
| 2023-07-15 |
0.0274 USDT |
620,748.7124 CMP |
0.0271 USDT |
0.0271 USDT |
0.0283 USDT |
0.0279 USDT |
| 2023-07-14 |
0.0280 USDT |
357,048.6973 CMP |
0.0276 USDT |
0.0262 USDT |
0.0295 USDT |
0.0274 USDT |
| 2023-07-13 |
0.0283 USDT |
366,124.9034 CMP |
0.0285 USDT |
0.0260 USDT |
0.0301 USDT |
0.0273 USDT |
| 2023-07-12 |
0.0289 USDT |
1,949,526.8811 CMP |
0.0270 USDT |
0.0270 USDT |
0.0360 USDT |
0.0286 USDT |
| 2023-07-11 |
0.0270 USDT |
1,087,769.5105 CMP |
0.0284 USDT |
0.0261 USDT |
0.0284 USDT |
0.0270 USDT |
| 2023-07-10 |
0.0298 USDT |
1,559,493.4042 CMP |
0.0299 USDT |
0.0270 USDT |
0.0309 USDT |
0.0282 USDT |
| 2023-07-09 |
0.0296 USDT |
1,652,893.7627 CMP |
0.0280 USDT |
0.0278 USDT |
0.0324 USDT |
0.0300 USDT |
| 2023-07-08 |
0.0292 USDT |
67,055.9568 CMP |
0.0291 USDT |
0.0279 USDT |
0.0298 USDT |
0.0279 USDT |
| 2023-07-07 |
0.0295 USDT |
367,192.7674 CMP |
0.0291 USDT |
0.0285 USDT |
0.0308 USDT |
0.0290 USDT |
| 2023-07-06 |
0.0294 USDT |
1,160,261.4195 CMP |
0.0294 USDT |
0.0275 USDT |
0.0297 USDT |
0.0291 USDT |
| 2023-07-05 |
0.0303 USDT |
1,185,338.7462 CMP |
0.0306 USDT |
0.0293 USDT |
0.0313 USDT |
0.0293 USDT |
| 2023-07-04 |
0.0303 USDT |
1,220,485.9092 CMP |
0.0297 USDT |
0.0288 USDT |
0.0314 USDT |
0.0309 USDT |
| 2023-07-03 |
0.0298 USDT |
1,160,737.6569 CMP |
0.0292 USDT |
0.0285 USDT |
0.0305 USDT |
0.0297 USDT |
| 2023-07-02 |
0.0308 USDT |
990,343.8944 CMP |
0.0303 USDT |
0.0285 USDT |
0.0321 USDT |
0.0297 USDT |
| 2023-07-01 |
0.0304 USDT |
885,562.7949 CMP |
0.0305 USDT |
0.0295 USDT |
0.0313 USDT |
0.0301 USDT |
| 2023-06-30 |
0.0302 USDT |
1,177,225.6764 CMP |
0.0300 USDT |
0.0292 USDT |
0.0316 USDT |
0.0299 USDT |
| 2023-06-29 |
0.0291 USDT |
1,221,614.4179 CMP |
0.0295 USDT |
0.0277 USDT |
0.0316 USDT |
0.0300 USDT |
| 2023-06-28 |
0.0298 USDT |
990,149.2211 CMP |
0.0297 USDT |
0.0289 USDT |
0.0304 USDT |
0.0294 USDT |
| 2023-06-27 |
0.0304 USDT |
1,081,062.3159 CMP |
0.0303 USDT |
0.0296 USDT |
0.0316 USDT |
0.0298 USDT |
| 2023-06-26 |
0.0306 USDT |
684,140.3848 CMP |
0.0299 USDT |
0.0299 USDT |
0.0316 USDT |
0.0304 USDT |
| 2023-06-25 |
0.0305 USDT |
1,167,621.8320 CMP |
0.0304 USDT |
0.0290 USDT |
0.0318 USDT |
0.0300 USDT |
| 2023-06-24 |
0.0301 USDT |
1,031,109.0265 CMP |
0.0300 USDT |
0.0297 USDT |
0.0305 USDT |
0.0303 USDT |
| 2023-06-23 |
0.0312 USDT |
1,672,728.3693 CMP |
0.0303 USDT |
0.0300 USDT |
0.0352 USDT |
0.0321 USDT |