Identifier on Kucoin: COMP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-05 |
52.2241 USDT |
4,309.5354 COMP |
51.7200 USDT |
51.4000 USDT |
53.3300 USDT |
51.6800 USDT |
| 2022-11-04 |
50.1537 USDT |
5,549.2868 COMP |
47.3800 USDT |
47.2800 USDT |
52.3000 USDT |
52.0900 USDT |
| 2022-11-03 |
48.2866 USDT |
3,018.7613 COMP |
46.6100 USDT |
46.4600 USDT |
49.2100 USDT |
47.4800 USDT |
| 2022-11-02 |
47.7805 USDT |
5,613.7736 COMP |
48.5000 USDT |
45.4100 USDT |
49.6400 USDT |
46.1500 USDT |
| 2022-11-01 |
49.5603 USDT |
2,006.8537 COMP |
50.2600 USDT |
48.6000 USDT |
50.6700 USDT |
48.6300 USDT |
| 2022-10-31 |
50.4674 USDT |
2,312.2639 COMP |
50.4400 USDT |
49.5000 USDT |
51.3800 USDT |
49.9000 USDT |
| 2022-10-30 |
51.7702 USDT |
3,658.6268 COMP |
51.1100 USDT |
49.7500 USDT |
53.3500 USDT |
50.3000 USDT |
| 2022-10-29 |
51.5876 USDT |
3,238.1574 COMP |
51.5600 USDT |
50.6500 USDT |
52.4800 USDT |
51.4000 USDT |
| 2022-10-28 |
50.8975 USDT |
3,006.1042 COMP |
50.5800 USDT |
49.7200 USDT |
52.3400 USDT |
51.4300 USDT |
| 2022-10-27 |
52.2258 USDT |
2,110.5680 COMP |
52.6200 USDT |
50.2400 USDT |
54.5400 USDT |
50.5100 USDT |
| 2022-10-26 |
52.2027 USDT |
2,085.2227 COMP |
50.8300 USDT |
50.6500 USDT |
53.3300 USDT |
52.6700 USDT |
| 2022-10-25 |
50.9105 USDT |
9,602.2202 COMP |
49.8900 USDT |
49.1600 USDT |
52.6200 USDT |
50.6700 USDT |
| 2022-10-24 |
50.0647 USDT |
1,340.3613 COMP |
51.3500 USDT |
49.1100 USDT |
51.4100 USDT |
50.1600 USDT |
| 2022-10-23 |
50.4269 USDT |
1,838.3543 COMP |
50.4200 USDT |
49.1100 USDT |
51.5200 USDT |
51.2600 USDT |
| 2022-10-22 |
50.0819 USDT |
1,034.0150 COMP |
50.1200 USDT |
49.5500 USDT |
50.8000 USDT |
50.1200 USDT |
| 2022-10-21 |
48.8702 USDT |
2,259.0094 COMP |
49.1100 USDT |
47.3500 USDT |
50.0500 USDT |
49.7800 USDT |
| 2022-10-20 |
50.2718 USDT |
3,398.0072 COMP |
49.9500 USDT |
48.8000 USDT |
51.0300 USDT |
49.3800 USDT |
| 2022-10-19 |
53.1610 USDT |
2,148.7781 COMP |
52.7700 USDT |
51.9700 USDT |
54.7000 USDT |
53.0600 USDT |
| 2022-10-18 |
53.2352 USDT |
3,179.1815 COMP |
55.0600 USDT |
51.6900 USDT |
55.4500 USDT |
52.6200 USDT |
| 2022-10-17 |
54.8873 USDT |
2,464.6266 COMP |
54.9800 USDT |
53.9300 USDT |
56.3400 USDT |
54.8500 USDT |
| 2022-10-16 |
54.7074 USDT |
1,185.2692 COMP |
54.0300 USDT |
54.0300 USDT |
55.5300 USDT |
55.1600 USDT |
| 2022-10-15 |
55.2539 USDT |
1,539.3108 COMP |
54.7800 USDT |
54.3300 USDT |
55.9400 USDT |
55.2200 USDT |
| 2022-10-14 |
56.0441 USDT |
3,044.3055 COMP |
54.5700 USDT |
53.6700 USDT |
57.3000 USDT |
54.3500 USDT |
| 2022-10-13 |
53.6472 USDT |
8,112.5857 COMP |
55.4300 USDT |
51.3900 USDT |
55.4700 USDT |
54.6200 USDT |
| 2022-10-12 |
55.6511 USDT |
1,596.7835 COMP |
55.2800 USDT |
55.0300 USDT |
56.4900 USDT |
55.8400 USDT |
| 2022-10-11 |
56.2109 USDT |
2,411.7204 COMP |
56.9500 USDT |
55.4100 USDT |
57.0800 USDT |
55.4500 USDT |
| 2022-10-10 |
59.0022 USDT |
906.7531 COMP |
59.2000 USDT |
57.8700 USDT |
60.1200 USDT |
58.3500 USDT |
| 2022-10-09 |
59.0705 USDT |
632.8049 COMP |
58.7500 USDT |
58.6800 USDT |
59.7300 USDT |
59.3800 USDT |
| 2022-10-08 |
59.2541 USDT |
1,487.3218 COMP |
58.8100 USDT |
58.1200 USDT |
60.2200 USDT |
58.2400 USDT |
| 2022-10-07 |
58.9393 USDT |
2,287.1685 COMP |
58.6400 USDT |
57.7200 USDT |
60.5200 USDT |
58.3400 USDT |
| 2022-10-06 |
59.4571 USDT |
1,120.3092 COMP |
59.2200 USDT |
58.5700 USDT |
60.3700 USDT |
58.9400 USDT |
| 2022-10-05 |
59.3117 USDT |
1,580.7143 COMP |
60.0100 USDT |
58.1800 USDT |
60.3900 USDT |
58.7900 USDT |
| 2022-10-04 |
60.0449 USDT |
1,941.8294 COMP |
59.3700 USDT |
58.9300 USDT |
61.2500 USDT |
59.9200 USDT |
| 2022-10-03 |
59.5594 USDT |
2,883.7584 COMP |
58.3400 USDT |
57.0900 USDT |
60.8100 USDT |
60.3900 USDT |
| 2022-10-02 |
59.7086 USDT |
1,264.7680 COMP |
60.8700 USDT |
58.8000 USDT |
61.2800 USDT |
59.5600 USDT |
| 2022-10-01 |
62.1776 USDT |
2,904.9517 COMP |
60.8000 USDT |
60.6100 USDT |
63.3800 USDT |
60.7600 USDT |
| 2022-09-30 |
61.8155 USDT |
1,336.5067 COMP |
62.1000 USDT |
60.5800 USDT |
63.1600 USDT |
61.4700 USDT |
| 2022-09-29 |
61.0720 USDT |
1,597.2601 COMP |
61.9200 USDT |
59.4500 USDT |
62.7400 USDT |
61.8900 USDT |
| 2022-09-28 |
60.9863 USDT |
3,657.3599 COMP |
61.3100 USDT |
58.1500 USDT |
63.3000 USDT |
61.9600 USDT |
| 2022-09-27 |
63.2140 USDT |
4,803.5045 COMP |
62.7500 USDT |
60.2500 USDT |
65.8300 USDT |
61.8200 USDT |
| 2022-09-26 |
63.0414 USDT |
4,791.3180 COMP |
61.2700 USDT |
60.7400 USDT |
65.0700 USDT |
62.1700 USDT |
| 2022-09-25 |
62.5784 USDT |
1,455.5444 COMP |
60.8200 USDT |
60.7500 USDT |
64.1200 USDT |
62.9500 USDT |
| 2022-09-24 |
62.4054 USDT |
1,569.1083 COMP |
63.6000 USDT |
60.6500 USDT |
64.8700 USDT |
61.1900 USDT |
| 2022-09-23 |
62.1041 USDT |
6,144.4374 COMP |
61.5200 USDT |
59.0500 USDT |
65.3300 USDT |
63.4400 USDT |
| 2022-09-22 |
58.8130 USDT |
8,578.9395 COMP |
56.7100 USDT |
53.8600 USDT |
63.0700 USDT |
61.8000 USDT |
| 2022-09-21 |
56.0545 USDT |
6,650.6956 COMP |
54.6400 USDT |
51.5300 USDT |
61.4100 USDT |
56.7100 USDT |
| 2022-09-20 |
54.2764 USDT |
3,221.1349 COMP |
52.0400 USDT |
51.1200 USDT |
55.3800 USDT |
54.4600 USDT |
| 2022-09-19 |
50.9017 USDT |
3,510.6390 COMP |
49.5000 USDT |
47.9000 USDT |
53.9600 USDT |
52.2000 USDT |
| 2022-09-18 |
52.1042 USDT |
3,815.7473 COMP |
54.5300 USDT |
46.4000 USDT |
55.2800 USDT |
49.3800 USDT |
| 2022-09-17 |
54.6372 USDT |
3,156.4174 COMP |
53.9700 USDT |
53.0900 USDT |
56.0300 USDT |
53.9500 USDT |