Identifier on Kucoin: CMP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-22 |
0.0306 USDT |
1,230,371.9563 CMP |
0.0312 USDT |
0.0285 USDT |
0.0322 USDT |
0.0299 USDT |
| 2023-06-21 |
0.0315 USDT |
919,711.9358 CMP |
0.0315 USDT |
0.0309 USDT |
0.0321 USDT |
0.0313 USDT |
| 2023-06-20 |
0.0312 USDT |
634,562.2510 CMP |
0.0312 USDT |
0.0306 USDT |
0.0327 USDT |
0.0313 USDT |
| 2023-06-19 |
0.0309 USDT |
992,083.8611 CMP |
0.0312 USDT |
0.0300 USDT |
0.0323 USDT |
0.0312 USDT |
| 2023-06-18 |
0.0368 USDT |
3,052,639.1851 CMP |
0.0311 USDT |
0.0300 USDT |
0.0776 USDT |
0.0307 USDT |
| 2023-06-17 |
0.0310 USDT |
1,239,680.7678 CMP |
0.0312 USDT |
0.0302 USDT |
0.0314 USDT |
0.0304 USDT |
| 2023-06-16 |
0.0311 USDT |
822,845.0176 CMP |
0.0311 USDT |
0.0300 USDT |
0.0317 USDT |
0.0304 USDT |
| 2023-06-15 |
0.0313 USDT |
459,432.8514 CMP |
0.0312 USDT |
0.0307 USDT |
0.0318 USDT |
0.0311 USDT |
| 2023-06-14 |
0.0311 USDT |
555,079.1889 CMP |
0.0317 USDT |
0.0300 USDT |
0.0321 USDT |
0.0316 USDT |
| 2023-06-13 |
0.0328 USDT |
752,047.7395 CMP |
0.0329 USDT |
0.0312 USDT |
0.0335 USDT |
0.0320 USDT |
| 2023-06-12 |
0.0335 USDT |
1,492,958.8413 CMP |
0.0322 USDT |
0.0307 USDT |
0.0385 USDT |
0.0323 USDT |
| 2023-06-11 |
0.0308 USDT |
1,694,735.9328 CMP |
0.0294 USDT |
0.0286 USDT |
0.0373 USDT |
0.0327 USDT |
| 2023-06-10 |
0.0304 USDT |
1,044,132.3546 CMP |
0.0313 USDT |
0.0286 USDT |
0.0316 USDT |
0.0295 USDT |
| 2023-06-09 |
0.0315 USDT |
874,193.0857 CMP |
0.0313 USDT |
0.0310 USDT |
0.0320 USDT |
0.0314 USDT |
| 2023-06-08 |
0.0334 USDT |
820,933.0480 CMP |
0.0333 USDT |
0.0304 USDT |
0.0345 USDT |
0.0308 USDT |
| 2023-06-07 |
0.0324 USDT |
979,284.0815 CMP |
0.0318 USDT |
0.0313 USDT |
0.0348 USDT |
0.0333 USDT |
| 2023-06-06 |
0.0316 USDT |
1,214,047.9357 CMP |
0.0313 USDT |
0.0312 USDT |
0.0325 USDT |
0.0325 USDT |
| 2023-06-05 |
0.0326 USDT |
1,207,895.1191 CMP |
0.0323 USDT |
0.0314 USDT |
0.0335 USDT |
0.0316 USDT |
| 2023-06-04 |
0.0332 USDT |
2,368,256.6871 CMP |
0.0371 USDT |
0.0291 USDT |
0.0372 USDT |
0.0340 USDT |
| 2023-06-03 |
0.0514 USDT |
7,983,643.8240 CMP |
0.0327 USDT |
0.0327 USDT |
0.1450 USDT |
0.0363 USDT |
| 2023-06-02 |
0.0328 USDT |
584,092.9261 CMP |
0.0334 USDT |
0.0316 USDT |
0.0340 USDT |
0.0333 USDT |
| 2023-06-01 |
0.0328 USDT |
884,891.5509 CMP |
0.0325 USDT |
0.0310 USDT |
0.0343 USDT |
0.0334 USDT |
| 2023-05-31 |
0.0328 USDT |
1,492,377.3939 CMP |
0.0332 USDT |
0.0310 USDT |
0.0343 USDT |
0.0328 USDT |
| 2023-05-30 |
0.0327 USDT |
996,901.4300 CMP |
0.0328 USDT |
0.0322 USDT |
0.0334 USDT |
0.0330 USDT |
| 2023-05-29 |
0.0338 USDT |
929,725.3963 CMP |
0.0334 USDT |
0.0324 USDT |
0.0348 USDT |
0.0329 USDT |
| 2023-05-28 |
0.0336 USDT |
1,216,271.9186 CMP |
0.0334 USDT |
0.0321 USDT |
0.0344 USDT |
0.0337 USDT |
| 2023-05-27 |
0.0337 USDT |
350,766.1887 CMP |
0.0340 USDT |
0.0331 USDT |
0.0342 USDT |
0.0334 USDT |
| 2023-05-26 |
0.0342 USDT |
756,174.2835 CMP |
0.0354 USDT |
0.0332 USDT |
0.0354 USDT |
0.0341 USDT |
| 2023-05-25 |
0.0350 USDT |
1,242,872.7766 CMP |
0.0351 USDT |
0.0340 USDT |
0.0362 USDT |
0.0343 USDT |
| 2023-05-24 |
0.0348 USDT |
2,153,319.6252 CMP |
0.0336 USDT |
0.0335 USDT |
0.0405 USDT |
0.0364 USDT |
| 2023-05-23 |
0.0348 USDT |
836,929.8706 CMP |
0.0347 USDT |
0.0331 USDT |
0.0354 USDT |
0.0339 USDT |
| 2023-05-22 |
0.0351 USDT |
841,233.9343 CMP |
0.0352 USDT |
0.0344 USDT |
0.0358 USDT |
0.0346 USDT |
| 2023-05-21 |
0.0357 USDT |
1,095,180.1031 CMP |
0.0339 USDT |
0.0336 USDT |
0.0427 USDT |
0.0353 USDT |
| 2023-05-20 |
0.0342 USDT |
694,991.2878 CMP |
0.0348 USDT |
0.0333 USDT |
0.0353 USDT |
0.0342 USDT |
| 2023-05-19 |
0.0346 USDT |
1,068,331.2831 CMP |
0.0336 USDT |
0.0331 USDT |
0.0382 USDT |
0.0342 USDT |
| 2023-05-18 |
0.0344 USDT |
1,152,922.5876 CMP |
0.0351 USDT |
0.0331 USDT |
0.0358 USDT |
0.0334 USDT |
| 2023-05-17 |
0.0360 USDT |
976,261.0360 CMP |
0.0363 USDT |
0.0345 USDT |
0.0369 USDT |
0.0351 USDT |
| 2023-05-16 |
0.0371 USDT |
1,090,363.4465 CMP |
0.0368 USDT |
0.0355 USDT |
0.0378 USDT |
0.0363 USDT |
| 2023-05-15 |
0.0371 USDT |
663,353.5177 CMP |
0.0385 USDT |
0.0355 USDT |
0.0386 USDT |
0.0364 USDT |
| 2023-05-14 |
0.0386 USDT |
837,661.3319 CMP |
0.0376 USDT |
0.0367 USDT |
0.0394 USDT |
0.0374 USDT |
| 2023-05-13 |
0.0390 USDT |
736,498.2479 CMP |
0.0390 USDT |
0.0371 USDT |
0.0400 USDT |
0.0371 USDT |
| 2023-05-12 |
0.0383 USDT |
1,384,127.3308 CMP |
0.0378 USDT |
0.0359 USDT |
0.0404 USDT |
0.0382 USDT |
| 2023-05-11 |
0.0376 USDT |
1,459,362.4242 CMP |
0.0381 USDT |
0.0356 USDT |
0.0396 USDT |
0.0359 USDT |
| 2023-05-10 |
0.0410 USDT |
2,427,798.2452 CMP |
0.0424 USDT |
0.0372 USDT |
0.0447 USDT |
0.0381 USDT |
| 2023-05-09 |
0.0405 USDT |
4,979,531.3522 CMP |
0.0342 USDT |
0.0341 USDT |
0.0540 USDT |
0.0421 USDT |
| 2023-05-08 |
0.0346 USDT |
1,176,661.5505 CMP |
0.0348 USDT |
0.0330 USDT |
0.0357 USDT |
0.0347 USDT |
| 2023-05-07 |
0.0340 USDT |
1,044,535.5921 CMP |
0.0342 USDT |
0.0333 USDT |
0.0365 USDT |
0.0348 USDT |
| 2023-05-06 |
0.0353 USDT |
1,666,750.8421 CMP |
0.0349 USDT |
0.0328 USDT |
0.0390 USDT |
0.0345 USDT |
| 2023-05-05 |
0.0338 USDT |
1,567,730.5205 CMP |
0.0327 USDT |
0.0321 USDT |
0.0370 USDT |
0.0342 USDT |
| 2023-05-04 |
0.0352 USDT |
2,043,243.0753 CMP |
0.0340 USDT |
0.0332 USDT |
0.0428 USDT |
0.0334 USDT |