Identifier on Kucoin: CMP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-03 |
0.0385 USDT |
1,084,423.2190 CMP |
0.0391 USDT |
0.0337 USDT |
0.0418 USDT |
0.0341 USDT |
| 2023-05-02 |
0.0420 USDT |
2,091,598.4382 CMP |
0.0480 USDT |
0.0388 USDT |
0.0493 USDT |
0.0395 USDT |
| 2023-05-01 |
0.0523 USDT |
677,822.8368 CMP |
0.0536 USDT |
0.0474 USDT |
0.0537 USDT |
0.0476 USDT |
| 2023-04-30 |
0.0578 USDT |
828,927.1075 CMP |
0.0600 USDT |
0.0527 USDT |
0.0616 USDT |
0.0536 USDT |
| 2023-04-29 |
0.0611 USDT |
513,137.8049 CMP |
0.0608 USDT |
0.0600 USDT |
0.0622 USDT |
0.0600 USDT |
| 2023-04-28 |
0.0695 USDT |
668,580.6983 CMP |
0.0673 USDT |
0.0618 USDT |
0.0760 USDT |
0.0619 USDT |
| 2023-04-27 |
0.0640 USDT |
508,935.3890 CMP |
0.0635 USDT |
0.0629 USDT |
0.0657 USDT |
0.0655 USDT |
| 2023-04-26 |
0.0631 USDT |
1,032,704.3553 CMP |
0.0618 USDT |
0.0600 USDT |
0.0662 USDT |
0.0626 USDT |
| 2023-04-25 |
0.0655 USDT |
1,058,261.8719 CMP |
0.0653 USDT |
0.0605 USDT |
0.0666 USDT |
0.0610 USDT |
| 2023-04-24 |
0.0703 USDT |
720,253.3671 CMP |
0.0705 USDT |
0.0639 USDT |
0.0721 USDT |
0.0646 USDT |
| 2023-04-23 |
0.0750 USDT |
571,304.8299 CMP |
0.0738 USDT |
0.0711 USDT |
0.0776 USDT |
0.0719 USDT |
| 2023-04-22 |
0.0727 USDT |
674,112.4135 CMP |
0.0727 USDT |
0.0705 USDT |
0.0736 USDT |
0.0727 USDT |
| 2023-04-21 |
0.0753 USDT |
1,151,079.2062 CMP |
0.0799 USDT |
0.0695 USDT |
0.0813 USDT |
0.0733 USDT |
| 2023-04-20 |
0.0870 USDT |
6,257,712.4706 CMP |
0.0892 USDT |
0.0770 USDT |
0.0964 USDT |
0.0801 USDT |
| 2023-04-19 |
0.0791 USDT |
7,350,816.9433 CMP |
0.0811 USDT |
0.0742 USDT |
0.0833 USDT |
0.0786 USDT |
| 2023-04-18 |
0.0821 USDT |
494,676.5347 CMP |
0.0831 USDT |
0.0800 USDT |
0.0833 USDT |
0.0807 USDT |
| 2023-04-17 |
0.0812 USDT |
501,524.6001 CMP |
0.0808 USDT |
0.0799 USDT |
0.0835 USDT |
0.0835 USDT |
| 2023-04-16 |
0.0815 USDT |
556,447.2004 CMP |
0.0816 USDT |
0.0806 USDT |
0.0825 USDT |
0.0807 USDT |
| 2023-04-15 |
0.0816 USDT |
515,101.2670 CMP |
0.0792 USDT |
0.0779 USDT |
0.0831 USDT |
0.0813 USDT |
| 2023-04-14 |
0.0807 USDT |
625,062.2923 CMP |
0.0807 USDT |
0.0780 USDT |
0.0817 USDT |
0.0799 USDT |
| 2023-04-13 |
0.0809 USDT |
491,602.1146 CMP |
0.0800 USDT |
0.0800 USDT |
0.0812 USDT |
0.0805 USDT |
| 2023-04-12 |
0.0818 USDT |
556,770.8038 CMP |
0.0827 USDT |
0.0791 USDT |
0.0830 USDT |
0.0799 USDT |
| 2023-04-11 |
0.0834 USDT |
396,651.3586 CMP |
0.0831 USDT |
0.0805 USDT |
0.0845 USDT |
0.0824 USDT |
| 2023-04-10 |
0.0849 USDT |
388,497.0360 CMP |
0.0868 USDT |
0.0828 USDT |
0.0872 USDT |
0.0836 USDT |
| 2023-04-09 |
0.0861 USDT |
334,971.3879 CMP |
0.0850 USDT |
0.0845 USDT |
0.0875 USDT |
0.0867 USDT |
| 2023-04-08 |
0.0849 USDT |
406,656.5275 CMP |
0.0849 USDT |
0.0828 USDT |
0.0866 USDT |
0.0849 USDT |
| 2023-04-07 |
0.0861 USDT |
522,492.9638 CMP |
0.0883 USDT |
0.0812 USDT |
0.0895 USDT |
0.0837 USDT |
| 2023-04-06 |
0.0880 USDT |
418,768.7391 CMP |
0.0865 USDT |
0.0865 USDT |
0.0900 USDT |
0.0884 USDT |
| 2023-04-05 |
0.0869 USDT |
353,605.3661 CMP |
0.0862 USDT |
0.0837 USDT |
0.0908 USDT |
0.0876 USDT |
| 2023-04-04 |
0.0892 USDT |
560,403.2593 CMP |
0.0879 USDT |
0.0844 USDT |
0.0931 USDT |
0.0853 USDT |
| 2023-04-03 |
0.0836 USDT |
1,153,825.6536 CMP |
0.0944 USDT |
0.0700 USDT |
0.0955 USDT |
0.0789 USDT |
| 2023-04-02 |
0.0960 USDT |
281,301.2535 CMP |
0.0966 USDT |
0.0940 USDT |
0.0971 USDT |
0.0944 USDT |
| 2023-04-01 |
0.0977 USDT |
441,371.7979 CMP |
0.0990 USDT |
0.0959 USDT |
0.0990 USDT |
0.0968 USDT |
| 2023-03-31 |
0.0993 USDT |
604,304.6541 CMP |
0.0996 USDT |
0.0960 USDT |
0.1006 USDT |
0.0976 USDT |
| 2023-03-30 |
0.1010 USDT |
338,356.7687 CMP |
0.0993 USDT |
0.0993 USDT |
0.1050 USDT |
0.1002 USDT |
| 2023-03-29 |
0.1019 USDT |
373,034.5613 CMP |
0.1005 USDT |
0.0990 USDT |
0.1034 USDT |
0.0992 USDT |
| 2023-03-28 |
0.1001 USDT |
213,016.3827 CMP |
0.0999 USDT |
0.0942 USDT |
0.1012 USDT |
0.0973 USDT |
| 2023-03-27 |
0.1020 USDT |
230,893.5068 CMP |
0.1013 USDT |
0.0983 USDT |
0.1028 USDT |
0.0987 USDT |
| 2023-03-26 |
0.1007 USDT |
363,699.2865 CMP |
0.1010 USDT |
0.0986 USDT |
0.1016 USDT |
0.0992 USDT |
| 2023-03-25 |
0.1007 USDT |
406,342.6175 CMP |
0.1009 USDT |
0.0980 USDT |
0.1020 USDT |
0.0980 USDT |
| 2023-03-24 |
0.1014 USDT |
579,385.9675 CMP |
0.0998 USDT |
0.0998 USDT |
0.1045 USDT |
0.1011 USDT |
| 2023-03-23 |
0.0995 USDT |
433,792.7601 CMP |
0.1007 USDT |
0.0940 USDT |
0.1017 USDT |
0.0960 USDT |
| 2023-03-22 |
0.0985 USDT |
482,257.1205 CMP |
0.0965 USDT |
0.0962 USDT |
0.1020 USDT |
0.0988 USDT |
| 2023-03-21 |
0.1010 USDT |
744,797.5914 CMP |
0.1032 USDT |
0.0960 USDT |
0.1050 USDT |
0.0968 USDT |
| 2023-03-20 |
0.1028 USDT |
442,684.9784 CMP |
0.1046 USDT |
0.1010 USDT |
0.1046 USDT |
0.1026 USDT |
| 2023-03-19 |
0.1025 USDT |
616,201.7151 CMP |
0.1034 USDT |
0.1010 USDT |
0.1037 USDT |
0.1028 USDT |
| 2023-03-18 |
0.1025 USDT |
626,500.6008 CMP |
0.1017 USDT |
0.1015 USDT |
0.1051 USDT |
0.1037 USDT |
| 2023-03-17 |
0.1025 USDT |
533,722.1772 CMP |
0.1023 USDT |
0.1011 USDT |
0.1038 USDT |
0.1022 USDT |
| 2023-03-16 |
0.1027 USDT |
484,681.3804 CMP |
0.1032 USDT |
0.1006 USDT |
0.1034 USDT |
0.1024 USDT |
| 2023-03-15 |
0.1032 USDT |
366,404.3947 CMP |
0.1039 USDT |
0.1000 USDT |
0.1046 USDT |
0.1032 USDT |