Identifier on Kucoin: COMP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-27 |
79.6387 USDT |
33.8919 COMP |
79.7100 USDT |
78.9700 USDT |
80.7200 USDT |
79.6400 USDT |
| 2024-12-26 |
81.7264 USDT |
567.5902 COMP |
86.6000 USDT |
78.2600 USDT |
86.7200 USDT |
79.2000 USDT |
| 2024-12-25 |
86.4763 USDT |
438.3724 COMP |
87.0100 USDT |
84.6500 USDT |
88.7300 USDT |
85.9100 USDT |
| 2024-12-24 |
85.5344 USDT |
795.8027 COMP |
84.9500 USDT |
82.5400 USDT |
89.3000 USDT |
87.4600 USDT |
| 2024-12-23 |
80.5563 USDT |
589.6221 COMP |
79.5700 USDT |
77.4500 USDT |
82.8000 USDT |
80.8700 USDT |
| 2024-12-22 |
79.5339 USDT |
930.3390 COMP |
81.0600 USDT |
76.5700 USDT |
82.2300 USDT |
77.0500 USDT |
| 2024-12-21 |
86.2484 USDT |
3,078.8900 COMP |
85.0000 USDT |
79.7900 USDT |
90.5900 USDT |
81.2800 USDT |
| 2024-12-20 |
76.7914 USDT |
4,764.8851 COMP |
80.4400 USDT |
68.7300 USDT |
84.4000 USDT |
82.3800 USDT |
| 2024-12-19 |
81.8961 USDT |
6,841.6481 COMP |
90.4700 USDT |
77.6100 USDT |
91.2700 USDT |
82.8400 USDT |
| 2024-12-18 |
93.2609 USDT |
5,420.6786 COMP |
100.3300 USDT |
87.6700 USDT |
101.0000 USDT |
90.4900 USDT |
| 2024-12-17 |
102.0833 USDT |
2,284.2597 COMP |
105.4100 USDT |
98.7100 USDT |
106.0500 USDT |
101.7600 USDT |
| 2024-12-16 |
105.7567 USDT |
6,474.7624 COMP |
109.6200 USDT |
103.2900 USDT |
110.9100 USDT |
106.4300 USDT |
| 2024-12-15 |
106.7633 USDT |
1,994.6950 COMP |
106.3600 USDT |
103.8100 USDT |
109.4000 USDT |
108.3500 USDT |
| 2024-12-14 |
109.0054 USDT |
4,278.1590 COMP |
110.6900 USDT |
104.2900 USDT |
114.4000 USDT |
106.4500 USDT |
| 2024-12-13 |
110.8725 USDT |
4,079.9736 COMP |
112.6400 USDT |
107.2400 USDT |
113.9300 USDT |
110.2400 USDT |
| 2024-12-12 |
113.6072 USDT |
11,410.9133 COMP |
103.0800 USDT |
101.9400 USDT |
121.7400 USDT |
112.8200 USDT |
| 2024-12-11 |
99.1435 USDT |
4,465.7824 COMP |
95.3900 USDT |
91.8200 USDT |
103.9900 USDT |
101.7400 USDT |
| 2024-12-10 |
97.0230 USDT |
7,948.5983 COMP |
97.5900 USDT |
87.4500 USDT |
103.6700 USDT |
89.7100 USDT |
| 2024-12-09 |
97.7296 USDT |
12,142.2070 COMP |
118.4200 USDT |
81.0300 USDT |
118.5200 USDT |
93.4200 USDT |
| 2024-12-08 |
119.8388 USDT |
3,262.0862 COMP |
119.6200 USDT |
116.3500 USDT |
124.1200 USDT |
117.7200 USDT |
| 2024-12-07 |
118.1323 USDT |
1,405.9487 COMP |
118.0900 USDT |
115.5000 USDT |
121.5600 USDT |
119.5900 USDT |
| 2024-12-06 |
119.1434 USDT |
6,244.0379 COMP |
114.2700 USDT |
112.7800 USDT |
125.6300 USDT |
117.3700 USDT |
| 2024-12-05 |
116.8804 USDT |
17,023.4178 COMP |
120.0900 USDT |
109.9500 USDT |
124.9100 USDT |
115.6400 USDT |
| 2024-12-04 |
122.2356 USDT |
64,079.4399 COMP |
87.4300 USDT |
86.7900 USDT |
139.6000 USDT |
127.0100 USDT |
| 2024-12-03 |
87.3559 USDT |
5,395.9629 COMP |
83.7800 USDT |
82.5000 USDT |
94.2300 USDT |
93.9500 USDT |
| 2024-12-02 |
76.8918 USDT |
10,004.7035 COMP |
72.4100 USDT |
72.2300 USDT |
80.5500 USDT |
78.2000 USDT |
| 2024-12-01 |
71.4708 USDT |
1,338.5828 COMP |
71.7200 USDT |
69.9000 USDT |
73.3400 USDT |
71.3800 USDT |
| 2024-11-30 |
71.6856 USDT |
1,381.9479 COMP |
70.6100 USDT |
70.1200 USDT |
72.8000 USDT |
72.3400 USDT |
| 2024-11-29 |
70.9097 USDT |
2,327.5779 COMP |
72.8000 USDT |
66.1800 USDT |
72.8200 USDT |
70.9100 USDT |
| 2024-11-28 |
71.5410 USDT |
2,393.4257 COMP |
73.5100 USDT |
67.7000 USDT |
75.3300 USDT |
73.8500 USDT |
| 2024-11-27 |
68.0546 USDT |
1,195.8046 COMP |
65.9500 USDT |
64.9400 USDT |
70.0000 USDT |
69.8400 USDT |
| 2024-11-26 |
65.1718 USDT |
2,466.6409 COMP |
67.1700 USDT |
61.9200 USDT |
69.5300 USDT |
65.5300 USDT |
| 2024-11-25 |
68.1481 USDT |
2,077.7086 COMP |
67.0100 USDT |
64.6900 USDT |
70.6800 USDT |
69.7000 USDT |
| 2024-11-24 |
67.3964 USDT |
4,155.6560 COMP |
63.6100 USDT |
62.3600 USDT |
72.9800 USDT |
66.2800 USDT |
| 2024-11-23 |
63.1558 USDT |
6,115.7402 COMP |
64.5600 USDT |
58.8900 USDT |
68.4700 USDT |
64.6500 USDT |
| 2024-11-22 |
54.3075 USDT |
7,838.8112 COMP |
53.8900 USDT |
52.0000 USDT |
59.6100 USDT |
59.6100 USDT |
| 2024-11-21 |
54.3582 USDT |
1,522.7709 COMP |
52.8600 USDT |
51.8500 USDT |
55.9600 USDT |
53.8800 USDT |
| 2024-11-20 |
53.5617 USDT |
1,683.3835 COMP |
53.5400 USDT |
51.2300 USDT |
55.3400 USDT |
53.1400 USDT |
| 2024-11-19 |
55.0562 USDT |
1,517.5714 COMP |
56.3000 USDT |
52.4400 USDT |
57.8500 USDT |
52.9300 USDT |
| 2024-11-18 |
53.2946 USDT |
1,159.9105 COMP |
51.5500 USDT |
51.5500 USDT |
54.6800 USDT |
54.0100 USDT |
| 2024-11-17 |
52.5080 USDT |
1,678.0329 COMP |
52.3700 USDT |
50.6000 USDT |
55.9900 USDT |
51.0900 USDT |
| 2024-11-16 |
50.9648 USDT |
1,766.4371 COMP |
48.3600 USDT |
48.1900 USDT |
52.4500 USDT |
52.0700 USDT |
| 2024-11-15 |
47.2963 USDT |
1,249.6801 COMP |
45.9900 USDT |
45.4400 USDT |
48.4900 USDT |
48.3100 USDT |
| 2024-11-14 |
47.5124 USDT |
1,512.7516 COMP |
48.0600 USDT |
46.0500 USDT |
49.4000 USDT |
46.8600 USDT |
| 2024-11-13 |
47.7822 USDT |
4,537.7408 COMP |
50.6500 USDT |
46.4800 USDT |
51.3800 USDT |
47.3000 USDT |
| 2024-11-12 |
52.4191 USDT |
4,271.3764 COMP |
53.4900 USDT |
48.9900 USDT |
55.8600 USDT |
50.5500 USDT |
| 2024-11-11 |
52.3087 USDT |
3,280.6071 COMP |
50.0000 USDT |
49.9500 USDT |
54.6900 USDT |
53.2600 USDT |
| 2024-11-10 |
49.7859 USDT |
3,744.5293 COMP |
47.5500 USDT |
46.7100 USDT |
51.0500 USDT |
50.8000 USDT |
| 2024-11-09 |
47.0552 USDT |
660.6052 COMP |
46.7000 USDT |
46.0300 USDT |
47.8400 USDT |
46.6100 USDT |
| 2024-11-08 |
46.1226 USDT |
804.0534 COMP |
46.6700 USDT |
45.2000 USDT |
47.3200 USDT |
46.4000 USDT |