Identifier on Kucoin: COMP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-01 |
40.2366 USDT |
584.6406 COMP |
41.2400 USDT |
39.1700 USDT |
41.5100 USDT |
39.7800 USDT |
| 2023-08-31 |
41.7769 USDT |
1,424.9136 COMP |
42.6900 USDT |
40.2000 USDT |
43.4600 USDT |
41.1900 USDT |
| 2023-08-30 |
43.8017 USDT |
2,025.8499 COMP |
43.7700 USDT |
42.3000 USDT |
45.1800 USDT |
42.8000 USDT |
| 2023-08-29 |
43.1370 USDT |
1,924.3423 COMP |
42.1000 USDT |
40.7200 USDT |
44.3800 USDT |
43.8900 USDT |
| 2023-08-28 |
41.5698 USDT |
734.7416 COMP |
42.0600 USDT |
41.0500 USDT |
42.1700 USDT |
41.9600 USDT |
| 2023-08-27 |
42.3400 USDT |
1,013.5634 COMP |
42.0000 USDT |
41.7200 USDT |
43.0000 USDT |
42.1300 USDT |
| 2023-08-26 |
42.3249 USDT |
649.0489 COMP |
42.6100 USDT |
41.7700 USDT |
43.4600 USDT |
42.2300 USDT |
| 2023-08-25 |
42.4372 USDT |
1,534.9825 COMP |
43.4400 USDT |
41.7500 USDT |
43.6600 USDT |
42.4200 USDT |
| 2023-08-24 |
44.0269 USDT |
2,000.4826 COMP |
43.1400 USDT |
42.4900 USDT |
44.9900 USDT |
43.2200 USDT |
| 2023-08-23 |
42.5081 USDT |
1,078.6996 COMP |
42.3000 USDT |
41.5300 USDT |
43.9100 USDT |
43.6700 USDT |
| 2023-08-22 |
42.6632 USDT |
7,305.0331 COMP |
41.8400 USDT |
40.0800 USDT |
45.1500 USDT |
40.9400 USDT |
| 2023-08-21 |
41.3107 USDT |
1,490.6361 COMP |
42.2800 USDT |
40.1600 USDT |
42.8400 USDT |
41.5900 USDT |
| 2023-08-20 |
42.2617 USDT |
4,140.1864 COMP |
42.7200 USDT |
41.8800 USDT |
42.9400 USDT |
42.4600 USDT |
| 2023-08-19 |
43.0319 USDT |
5,214.6173 COMP |
42.0800 USDT |
41.2200 USDT |
46.8400 USDT |
42.8000 USDT |
| 2023-08-18 |
41.5546 USDT |
3,255.1463 COMP |
39.9200 USDT |
39.9000 USDT |
42.6500 USDT |
42.2800 USDT |
| 2023-08-17 |
41.4905 USDT |
9,586.4395 COMP |
46.5500 USDT |
35.3500 USDT |
47.4900 USDT |
40.4000 USDT |
| 2023-08-16 |
49.6044 USDT |
1,712.4975 COMP |
50.8600 USDT |
48.4300 USDT |
51.0500 USDT |
48.9200 USDT |
| 2023-08-15 |
53.2801 USDT |
5,680.9461 COMP |
55.8600 USDT |
47.6700 USDT |
56.5500 USDT |
51.5100 USDT |
| 2023-08-14 |
55.5370 USDT |
2,916.2942 COMP |
54.2100 USDT |
53.9800 USDT |
56.6900 USDT |
56.1500 USDT |
| 2023-08-13 |
54.7775 USDT |
1,001.2402 COMP |
55.3800 USDT |
53.7400 USDT |
55.6500 USDT |
54.4400 USDT |
| 2023-08-12 |
55.7502 USDT |
1,243.4463 COMP |
55.5100 USDT |
55.0000 USDT |
56.9300 USDT |
55.3500 USDT |
| 2023-08-11 |
55.5435 USDT |
1,403.2868 COMP |
55.3900 USDT |
54.9300 USDT |
56.1000 USDT |
55.5900 USDT |
| 2023-08-10 |
56.3524 USDT |
1,506.0981 COMP |
55.8800 USDT |
54.9600 USDT |
57.5300 USDT |
55.3400 USDT |
| 2023-08-09 |
56.0123 USDT |
3,637.6560 COMP |
56.1300 USDT |
55.3300 USDT |
56.8500 USDT |
55.4500 USDT |
| 2023-08-08 |
55.2821 USDT |
2,364.9415 COMP |
54.3800 USDT |
53.6200 USDT |
56.4700 USDT |
56.0500 USDT |
| 2023-08-07 |
55.6564 USDT |
8,598.5844 COMP |
56.7700 USDT |
53.0000 USDT |
58.5000 USDT |
54.5200 USDT |
| 2023-08-06 |
57.9394 USDT |
3,472.1148 COMP |
57.5400 USDT |
56.5400 USDT |
59.8000 USDT |
56.8200 USDT |
| 2023-08-05 |
57.3774 USDT |
3,286.9712 COMP |
57.9600 USDT |
54.6100 USDT |
58.6000 USDT |
57.7100 USDT |
| 2023-08-04 |
57.7972 USDT |
7,461.3786 COMP |
59.9500 USDT |
56.2300 USDT |
61.3900 USDT |
57.8700 USDT |
| 2023-08-03 |
59.9414 USDT |
10,171.1612 COMP |
61.4800 USDT |
58.6700 USDT |
62.1400 USDT |
59.6600 USDT |
| 2023-08-02 |
64.2003 USDT |
15,535.7481 COMP |
65.7400 USDT |
59.6700 USDT |
67.9900 USDT |
63.0900 USDT |
| 2023-08-01 |
63.5026 USDT |
22,372.7389 COMP |
66.3200 USDT |
60.8100 USDT |
66.4100 USDT |
64.0400 USDT |
| 2023-07-31 |
72.5011 USDT |
23,345.6177 COMP |
70.7700 USDT |
66.1400 USDT |
79.6800 USDT |
68.8600 USDT |
| 2023-07-30 |
72.7513 USDT |
3,676.8233 COMP |
72.2700 USDT |
71.1400 USDT |
74.2000 USDT |
71.2600 USDT |
| 2023-07-29 |
73.1751 USDT |
2,892.3103 COMP |
72.5000 USDT |
71.5700 USDT |
74.8800 USDT |
72.1600 USDT |
| 2023-07-28 |
70.3169 USDT |
3,466.9526 COMP |
70.0600 USDT |
69.2600 USDT |
71.7700 USDT |
70.4000 USDT |
| 2023-07-27 |
71.5415 USDT |
6,432.2184 COMP |
70.7400 USDT |
69.6200 USDT |
74.2600 USDT |
70.3600 USDT |
| 2023-07-26 |
68.7691 USDT |
26,187.6543 COMP |
62.2400 USDT |
62.2400 USDT |
73.3300 USDT |
70.5900 USDT |
| 2023-07-25 |
61.1275 USDT |
13,049.1330 COMP |
63.4100 USDT |
58.4300 USDT |
63.8200 USDT |
62.3900 USDT |
| 2023-07-24 |
66.0978 USDT |
30,891.6679 COMP |
70.0400 USDT |
59.7000 USDT |
70.2300 USDT |
63.4900 USDT |
| 2023-07-23 |
71.3914 USDT |
3,518.6660 COMP |
70.1900 USDT |
69.7400 USDT |
72.9100 USDT |
71.7500 USDT |
| 2023-07-22 |
71.0890 USDT |
2,927.3349 COMP |
71.0800 USDT |
70.0800 USDT |
71.9000 USDT |
71.0100 USDT |
| 2023-07-21 |
73.1597 USDT |
10,221.6114 COMP |
73.2300 USDT |
71.0800 USDT |
76.7400 USDT |
71.7100 USDT |
| 2023-07-20 |
72.1853 USDT |
14,040.2003 COMP |
69.3400 USDT |
68.8000 USDT |
74.9900 USDT |
73.0900 USDT |
| 2023-07-19 |
70.9920 USDT |
11,257.8826 COMP |
71.0800 USDT |
69.0400 USDT |
73.9000 USDT |
69.5800 USDT |
| 2023-07-18 |
72.2527 USDT |
9,847.3750 COMP |
75.7400 USDT |
68.9600 USDT |
76.7000 USDT |
70.3600 USDT |
| 2023-07-17 |
75.1932 USDT |
17,824.4187 COMP |
77.4200 USDT |
71.0100 USDT |
78.8500 USDT |
75.9100 USDT |
| 2023-07-16 |
79.2936 USDT |
31,185.3342 COMP |
76.1200 USDT |
74.4100 USDT |
85.7600 USDT |
76.5400 USDT |
| 2023-07-15 |
73.8554 USDT |
23,583.9413 COMP |
66.6900 USDT |
65.1400 USDT |
77.7700 USDT |
75.4000 USDT |
| 2023-07-14 |
69.4677 USDT |
16,616.4546 COMP |
69.3600 USDT |
66.6800 USDT |
72.4200 USDT |
68.7200 USDT |