Identifier on Kucoin: COMP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-24 |
69.1301 USDT |
2,529.0686 COMP |
63.6100 USDT |
63.4400 USDT |
72.9800 USDT |
66.7200 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 |
| 2024-11-07 |
46.2910 USDT |
2,975.8171 COMP |
44.4800 USDT |
44.1100 USDT |
48.1000 USDT |
46.8800 USDT |
| 2024-11-06 |
43.3197 USDT |
4,327.6286 COMP |
41.1400 USDT |
41.1400 USDT |
44.5100 USDT |
44.5100 USDT |
| 2024-11-05 |
39.8616 USDT |
5,045.9764 COMP |
41.0300 USDT |
38.9400 USDT |
41.5500 USDT |
40.5200 USDT |
| 2024-11-04 |
41.3576 USDT |
3,273.4420 COMP |
40.5300 USDT |
40.1300 USDT |
42.2200 USDT |
40.1600 USDT |
| 2024-11-03 |
40.2761 USDT |
903.5341 COMP |
41.4700 USDT |
39.4000 USDT |
41.5300 USDT |
40.7200 USDT |
| 2024-11-02 |
41.6072 USDT |
164.4413 COMP |
42.4700 USDT |
41.0800 USDT |
42.5100 USDT |
41.4800 USDT |
| 2024-11-01 |
42.6176 USDT |
723.2327 COMP |
43.1800 USDT |
41.8800 USDT |
43.2700 USDT |
42.3800 USDT |
| 2024-10-31 |
43.7192 USDT |
516.1956 COMP |
44.8700 USDT |
42.4600 USDT |
45.2100 USDT |
43.1100 USDT |
| 2024-10-30 |
44.6959 USDT |
163.0078 COMP |
44.7900 USDT |
43.9800 USDT |
45.3000 USDT |
44.6100 USDT |
| 2024-10-29 |
44.6431 USDT |
721.1926 COMP |
43.9500 USDT |
43.9400 USDT |
45.3300 USDT |
44.4000 USDT |
| 2024-10-28 |
42.6243 USDT |
494.8737 COMP |
42.9200 USDT |
41.6600 USDT |
42.9600 USDT |
42.8500 USDT |
| 2024-10-27 |
42.5666 USDT |
500.2086 COMP |
41.9200 USDT |
41.5500 USDT |
43.0300 USDT |
42.5700 USDT |
| 2024-10-26 |
41.7182 USDT |
210.6571 COMP |
40.9300 USDT |
40.8200 USDT |
42.1400 USDT |
42.0100 USDT |
| 2024-10-25 |
43.1820 USDT |
659.1742 COMP |
44.0200 USDT |
42.1000 USDT |
44.3100 USDT |
42.5900 USDT |
| 2024-10-24 |
44.4103 USDT |
419.9695 COMP |
43.8800 USDT |
43.4300 USDT |
44.7300 USDT |
44.0600 USDT |
| 2024-10-23 |
43.7557 USDT |
392.3921 COMP |
44.8900 USDT |
42.6500 USDT |
45.0300 USDT |
44.0000 USDT |
| 2024-10-22 |
45.1831 USDT |
795.8276 COMP |
45.2500 USDT |
44.3200 USDT |
46.3200 USDT |
44.9300 USDT |
| 2024-10-21 |
46.0564 USDT |
580.8163 COMP |
47.1900 USDT |
45.1100 USDT |
47.3500 USDT |
45.2500 USDT |
| 2024-10-20 |
46.2076 USDT |
540.2478 COMP |
46.0400 USDT |
45.3500 USDT |
47.0300 USDT |
46.8800 USDT |
| 2024-10-19 |
45.6412 USDT |
525.6875 COMP |
45.8700 USDT |
44.7600 USDT |
46.6100 USDT |
46.2400 USDT |
| 2024-10-18 |
45.1798 USDT |
911.1427 COMP |
44.3100 USDT |
44.1300 USDT |
46.1500 USDT |
45.6000 USDT |
| 2024-10-17 |
44.3147 USDT |
493.8045 COMP |
45.3100 USDT |
43.1600 USDT |
45.5800 USDT |
44.3800 USDT |
| 2024-10-16 |
44.5802 USDT |
996.8452 COMP |
45.1100 USDT |
43.8600 USDT |
45.3100 USDT |
45.1700 USDT |
| 2024-10-15 |
45.2437 USDT |
1,222.5794 COMP |
45.9400 USDT |
43.6200 USDT |
46.1300 USDT |
44.3500 USDT |
| 2024-10-14 |
45.4641 USDT |
1,413.0664 COMP |
44.3700 USDT |
44.1200 USDT |
46.4200 USDT |
45.7400 USDT |
| 2024-10-13 |
44.1197 USDT |
318.8063 COMP |
44.9400 USDT |
43.2600 USDT |
45.0300 USDT |
43.9800 USDT |
| 2024-10-12 |
45.0491 USDT |
608.3708 COMP |
44.0000 USDT |
44.0000 USDT |
45.4900 USDT |
44.7800 USDT |
| 2024-10-11 |
43.8329 USDT |
477.0458 COMP |
43.4200 USDT |
43.1600 USDT |
44.1500 USDT |
44.0600 USDT |
| 2024-10-10 |
43.5887 USDT |
568.5104 COMP |
43.0100 USDT |
42.9500 USDT |
44.1700 USDT |
42.9900 USDT |
| 2024-10-09 |
44.1011 USDT |
180.4953 COMP |
43.7600 USDT |
43.0200 USDT |
44.8800 USDT |
43.1400 USDT |
| 2024-10-08 |
43.9469 USDT |
194.7269 COMP |
44.2000 USDT |
43.0200 USDT |
44.9800 USDT |
43.3500 USDT |
| 2024-10-07 |
44.5966 USDT |
735.9347 COMP |
44.3300 USDT |
44.1100 USDT |
45.2800 USDT |
44.8300 USDT |
| 2024-10-06 |
44.1455 USDT |
415.9140 COMP |
44.1100 USDT |
43.3700 USDT |
44.4600 USDT |
44.0000 USDT |