Identifier on Kucoin: COMP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-16 |
55.8606 USDT |
4,161.3013 COMP |
56.7200 USDT |
52.4800 USDT |
57.7200 USDT |
55.8000 USDT |
| 2022-09-15 |
56.4299 USDT |
13,408.4851 COMP |
59.8100 USDT |
53.2000 USDT |
60.1100 USDT |
57.1200 USDT |
| 2022-09-14 |
53.6931 USDT |
4,243.6093 COMP |
54.4500 USDT |
51.6400 USDT |
55.0100 USDT |
54.1600 USDT |
| 2022-09-13 |
54.5880 USDT |
3,308.0118 COMP |
54.9700 USDT |
51.7100 USDT |
57.8900 USDT |
55.8700 USDT |
| 2022-09-12 |
55.0030 USDT |
3,868.5796 COMP |
55.9500 USDT |
52.9100 USDT |
56.6800 USDT |
54.7800 USDT |
| 2022-09-11 |
55.4641 USDT |
2,334.5115 COMP |
54.1300 USDT |
53.9700 USDT |
57.0200 USDT |
56.6900 USDT |
| 2022-09-10 |
53.2917 USDT |
1,787.6429 COMP |
52.6400 USDT |
52.3800 USDT |
54.3400 USDT |
53.0600 USDT |
| 2022-09-09 |
51.1683 USDT |
3,242.1811 COMP |
48.5900 USDT |
48.5900 USDT |
53.1000 USDT |
52.3300 USDT |
| 2022-09-08 |
49.2592 USDT |
3,174.6358 COMP |
48.7200 USDT |
48.2500 USDT |
50.4000 USDT |
49.1700 USDT |
| 2022-09-07 |
46.4881 USDT |
2,667.8194 COMP |
44.7400 USDT |
43.8800 USDT |
48.8800 USDT |
48.8500 USDT |
| 2022-09-06 |
49.6371 USDT |
2,291.2287 COMP |
48.9200 USDT |
48.4500 USDT |
50.5900 USDT |
49.0900 USDT |
| 2022-09-05 |
47.7556 USDT |
1,686.4277 COMP |
48.5900 USDT |
46.5800 USDT |
49.1600 USDT |
48.1500 USDT |
| 2022-09-04 |
48.2557 USDT |
1,720.3151 COMP |
47.8400 USDT |
47.5300 USDT |
48.9400 USDT |
48.1700 USDT |
| 2022-09-03 |
46.9894 USDT |
5,245.2493 COMP |
46.1100 USDT |
45.8100 USDT |
48.5200 USDT |
47.8600 USDT |
| 2022-09-02 |
47.4273 USDT |
3,017.8522 COMP |
48.1800 USDT |
45.7700 USDT |
48.7700 USDT |
47.3600 USDT |
| 2022-09-01 |
46.2108 USDT |
1,384.1236 COMP |
46.4300 USDT |
45.0800 USDT |
46.9500 USDT |
46.6300 USDT |
| 2022-08-31 |
47.9804 USDT |
2,062.2198 COMP |
47.6700 USDT |
46.4500 USDT |
49.2600 USDT |
47.0900 USDT |
| 2022-08-30 |
50.4918 USDT |
16,474.5803 COMP |
49.6300 USDT |
46.0700 USDT |
52.4500 USDT |
47.9800 USDT |
| 2022-08-29 |
46.0274 USDT |
5,877.0869 COMP |
43.9400 USDT |
43.3900 USDT |
49.2300 USDT |
48.5400 USDT |
| 2022-08-28 |
46.3413 USDT |
1,698.9228 COMP |
46.2200 USDT |
45.3300 USDT |
47.7100 USDT |
46.3300 USDT |
| 2022-08-27 |
46.2801 USDT |
1,868.1711 COMP |
46.2800 USDT |
45.2700 USDT |
46.9100 USDT |
46.1200 USDT |
| 2022-08-26 |
51.2695 USDT |
5,202.6507 COMP |
51.8200 USDT |
47.2200 USDT |
54.5400 USDT |
47.3600 USDT |
| 2022-08-25 |
51.5403 USDT |
4,576.6761 COMP |
50.6600 USDT |
50.0900 USDT |
52.7300 USDT |
51.6400 USDT |
| 2022-08-24 |
51.0502 USDT |
1,100.7365 COMP |
50.7900 USDT |
49.5800 USDT |
52.3800 USDT |
51.6600 USDT |
| 2022-08-23 |
50.7167 USDT |
2,709.6843 COMP |
50.8900 USDT |
48.8500 USDT |
52.4600 USDT |
50.6600 USDT |
| 2022-08-22 |
50.7236 USDT |
4,904.8262 COMP |
50.9400 USDT |
47.8600 USDT |
52.7000 USDT |
50.8600 USDT |
| 2022-08-21 |
50.3028 USDT |
957.7916 COMP |
49.5900 USDT |
49.2600 USDT |
51.3100 USDT |
50.9200 USDT |
| 2022-08-20 |
50.7117 USDT |
1,423.6583 COMP |
50.0600 USDT |
48.1200 USDT |
52.2300 USDT |
49.1300 USDT |
| 2022-08-19 |
52.6426 USDT |
5,415.8599 COMP |
56.0200 USDT |
49.5600 USDT |
56.2500 USDT |
49.7700 USDT |
| 2022-08-18 |
59.0579 USDT |
1,532.1859 COMP |
58.5600 USDT |
58.0000 USDT |
59.9600 USDT |
59.0700 USDT |
| 2022-08-17 |
59.9916 USDT |
3,419.9181 COMP |
61.2400 USDT |
57.8800 USDT |
63.4200 USDT |
58.1600 USDT |
| 2022-08-16 |
61.4295 USDT |
1,499.6073 COMP |
61.4600 USDT |
59.8000 USDT |
62.7500 USDT |
61.0000 USDT |
| 2022-08-15 |
62.6872 USDT |
4,281.8857 COMP |
62.9800 USDT |
60.7200 USDT |
64.4900 USDT |
61.7500 USDT |
| 2022-08-14 |
64.8432 USDT |
2,423.2272 COMP |
65.5500 USDT |
62.2400 USDT |
68.3700 USDT |
63.4300 USDT |
| 2022-08-13 |
65.1574 USDT |
8,563.5660 COMP |
65.3000 USDT |
63.8400 USDT |
66.6600 USDT |
65.7600 USDT |
| 2022-08-12 |
64.3940 USDT |
3,204.7868 COMP |
63.5600 USDT |
62.1600 USDT |
65.5200 USDT |
65.0200 USDT |
| 2022-08-11 |
64.8772 USDT |
4,498.0537 COMP |
66.5000 USDT |
63.0700 USDT |
66.6300 USDT |
63.1100 USDT |
| 2022-08-10 |
63.4140 USDT |
10,842.0839 COMP |
58.8000 USDT |
57.6600 USDT |
70.4800 USDT |
64.4400 USDT |
| 2022-08-09 |
60.6048 USDT |
5,124.2147 COMP |
62.8200 USDT |
58.2100 USDT |
65.2600 USDT |
59.2000 USDT |
| 2022-08-08 |
63.9201 USDT |
3,884.7120 COMP |
62.8500 USDT |
62.4400 USDT |
65.1700 USDT |
63.4200 USDT |
| 2022-08-07 |
64.0443 USDT |
3,904.3742 COMP |
64.9200 USDT |
62.5600 USDT |
66.3800 USDT |
63.7500 USDT |
| 2022-08-06 |
62.9597 USDT |
5,162.8960 COMP |
61.1900 USDT |
60.0900 USDT |
65.4700 USDT |
64.3500 USDT |
| 2022-08-05 |
58.9065 USDT |
6,982.0572 COMP |
57.0200 USDT |
56.7300 USDT |
60.4700 USDT |
60.1400 USDT |
| 2022-08-04 |
56.9421 USDT |
2,705.2383 COMP |
56.6000 USDT |
55.8200 USDT |
58.3000 USDT |
56.3500 USDT |
| 2022-08-03 |
57.8465 USDT |
2,289.2847 COMP |
56.4400 USDT |
54.4800 USDT |
59.4200 USDT |
56.1000 USDT |
| 2022-08-02 |
56.7577 USDT |
4,330.4828 COMP |
58.5000 USDT |
54.1900 USDT |
59.3000 USDT |
57.2800 USDT |
| 2022-08-01 |
59.1908 USDT |
5,076.6732 COMP |
56.9700 USDT |
56.6600 USDT |
62.1500 USDT |
57.8700 USDT |
| 2022-07-31 |
60.2314 USDT |
3,758.9633 COMP |
58.0500 USDT |
57.4700 USDT |
62.5600 USDT |
60.9100 USDT |
| 2022-07-30 |
59.5013 USDT |
3,915.8541 COMP |
57.3700 USDT |
56.5600 USDT |
61.6800 USDT |
59.5100 USDT |
| 2022-07-29 |
57.6564 USDT |
2,342.2435 COMP |
58.0200 USDT |
55.3300 USDT |
59.9100 USDT |
58.2400 USDT |