Identifier on Kucoin: COMP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-28 |
56.0850 USDT |
4,822.5546 COMP |
55.4000 USDT |
53.1800 USDT |
60.8300 USDT |
57.9200 USDT |
| 2022-07-27 |
49.8373 USDT |
4,214.9226 COMP |
49.4800 USDT |
47.7800 USDT |
53.1800 USDT |
53.0300 USDT |
| 2022-07-26 |
48.8998 USDT |
3,179.0097 COMP |
49.7900 USDT |
46.6200 USDT |
50.7200 USDT |
47.3300 USDT |
| 2022-07-25 |
53.1206 USDT |
5,753.3099 COMP |
55.1000 USDT |
50.6200 USDT |
55.6800 USDT |
51.1700 USDT |
| 2022-07-24 |
55.6393 USDT |
2,462.4145 COMP |
55.8500 USDT |
54.5600 USDT |
56.8600 USDT |
55.4600 USDT |
| 2022-07-23 |
55.2508 USDT |
2,435.3997 COMP |
55.9000 USDT |
53.7100 USDT |
57.9500 USDT |
55.3300 USDT |
| 2022-07-22 |
58.8474 USDT |
2,549.2709 COMP |
57.9800 USDT |
56.3100 USDT |
61.3700 USDT |
57.1900 USDT |
| 2022-07-21 |
55.7393 USDT |
2,489.1522 COMP |
56.1000 USDT |
53.9500 USDT |
57.5400 USDT |
57.0000 USDT |
| 2022-07-20 |
60.3658 USDT |
2,508.3729 COMP |
61.1400 USDT |
57.7400 USDT |
62.4500 USDT |
58.9100 USDT |
| 2022-07-19 |
60.2284 USDT |
7,763.0160 COMP |
57.5000 USDT |
55.0900 USDT |
63.8700 USDT |
61.8400 USDT |
| 2022-07-18 |
57.1683 USDT |
8,006.7845 COMP |
55.0200 USDT |
54.4600 USDT |
58.7300 USDT |
55.8500 USDT |
| 2022-07-17 |
54.9021 USDT |
2,672.4289 COMP |
55.9200 USDT |
53.5400 USDT |
56.4400 USDT |
54.8600 USDT |
| 2022-07-16 |
55.1340 USDT |
4,816.2402 COMP |
55.2700 USDT |
52.7800 USDT |
58.1200 USDT |
55.3300 USDT |
| 2022-07-15 |
56.6685 USDT |
10,619.5129 COMP |
55.1900 USDT |
54.0800 USDT |
59.7000 USDT |
56.0700 USDT |
| 2022-07-14 |
52.1876 USDT |
6,217.6356 COMP |
49.4800 USDT |
46.7200 USDT |
55.8300 USDT |
55.0500 USDT |
| 2022-07-13 |
46.4328 USDT |
5,269.4876 COMP |
45.8700 USDT |
43.7800 USDT |
48.5300 USDT |
47.3800 USDT |
| 2022-07-12 |
48.6517 USDT |
4,613.9684 COMP |
48.6100 USDT |
47.3000 USDT |
50.4700 USDT |
48.7200 USDT |
| 2022-07-11 |
53.4919 USDT |
8,617.0525 COMP |
53.4800 USDT |
51.7200 USDT |
55.2200 USDT |
51.9100 USDT |
| 2022-07-10 |
54.9986 USDT |
20,279.5925 COMP |
55.0900 USDT |
51.7800 USDT |
58.5700 USDT |
53.1200 USDT |
| 2022-07-09 |
50.9915 USDT |
6,103.3189 COMP |
47.0100 USDT |
47.0100 USDT |
52.9000 USDT |
52.7500 USDT |
| 2022-07-08 |
47.4760 USDT |
5,633.5948 COMP |
48.4400 USDT |
46.1000 USDT |
50.2300 USDT |
47.1700 USDT |
| 2022-07-07 |
48.5036 USDT |
10,347.1049 COMP |
46.2800 USDT |
45.7300 USDT |
50.3800 USDT |
48.0000 USDT |
| 2022-07-06 |
46.1562 USDT |
7,377.8399 COMP |
45.9100 USDT |
45.4200 USDT |
47.3000 USDT |
46.3800 USDT |
| 2022-07-05 |
47.5348 USDT |
4,518.1320 COMP |
49.4500 USDT |
44.9200 USDT |
50.4500 USDT |
45.8800 USDT |
| 2022-07-04 |
48.6208 USDT |
3,415.9712 COMP |
49.4400 USDT |
47.2800 USDT |
50.0100 USDT |
48.5700 USDT |
| 2022-07-03 |
48.1016 USDT |
8,165.4135 COMP |
47.5500 USDT |
45.8800 USDT |
49.7800 USDT |
49.0800 USDT |
| 2022-07-02 |
46.6238 USDT |
3,091.2612 COMP |
47.5300 USDT |
45.3800 USDT |
47.9400 USDT |
46.9300 USDT |
| 2022-07-01 |
47.2977 USDT |
6,979.7088 COMP |
47.4700 USDT |
45.2200 USDT |
49.6700 USDT |
48.2600 USDT |
| 2022-06-30 |
46.4656 USDT |
7,009.1740 COMP |
49.7800 USDT |
43.0000 USDT |
50.5000 USDT |
44.4600 USDT |
| 2022-06-29 |
47.7281 USDT |
7,668.0830 COMP |
46.6900 USDT |
46.1600 USDT |
49.1700 USDT |
47.9300 USDT |
| 2022-06-28 |
50.3231 USDT |
9,557.3497 COMP |
49.7500 USDT |
48.0800 USDT |
51.9000 USDT |
50.6300 USDT |
| 2022-06-27 |
50.8854 USDT |
11,728.4220 COMP |
50.6200 USDT |
47.8600 USDT |
53.8700 USDT |
49.4400 USDT |
| 2022-06-26 |
53.2384 USDT |
15,327.0028 COMP |
55.0200 USDT |
50.6100 USDT |
55.3700 USDT |
53.5800 USDT |
| 2022-06-25 |
49.2274 USDT |
32,435.5029 COMP |
46.4400 USDT |
45.6000 USDT |
51.7400 USDT |
50.4800 USDT |
| 2022-06-24 |
44.3387 USDT |
35,916.8861 COMP |
43.0300 USDT |
41.5600 USDT |
47.5400 USDT |
46.4900 USDT |
| 2022-06-23 |
42.1689 USDT |
28,444.7511 COMP |
39.5000 USDT |
39.5000 USDT |
44.6500 USDT |
43.1700 USDT |
| 2022-06-22 |
39.0762 USDT |
26,067.2510 COMP |
39.4000 USDT |
37.2100 USDT |
42.0800 USDT |
39.2800 USDT |
| 2022-06-21 |
41.1300 USDT |
50,140.8118 COMP |
34.8800 USDT |
34.0000 USDT |
44.7800 USDT |
39.3000 USDT |
| 2022-06-20 |
32.6265 USDT |
14,802.2759 COMP |
31.9800 USDT |
30.0800 USDT |
35.1900 USDT |
34.7500 USDT |
| 2022-06-19 |
29.4353 USDT |
21,413.4602 COMP |
28.8100 USDT |
27.2300 USDT |
32.6800 USDT |
31.5600 USDT |
| 2022-06-18 |
29.7190 USDT |
17,377.9695 COMP |
32.2700 USDT |
26.2300 USDT |
33.0700 USDT |
28.6700 USDT |
| 2022-06-17 |
31.5337 USDT |
17,527.4681 COMP |
30.3200 USDT |
29.8200 USDT |
33.0800 USDT |
32.4400 USDT |
| 2022-06-16 |
32.7495 USDT |
16,410.6822 COMP |
35.6400 USDT |
30.6400 USDT |
36.2600 USDT |
31.4700 USDT |
| 2022-06-15 |
32.1334 USDT |
29,940.1283 COMP |
35.0400 USDT |
29.4000 USDT |
35.6000 USDT |
34.8400 USDT |
| 2022-06-14 |
35.2150 USDT |
22,038.2231 COMP |
35.7000 USDT |
32.3400 USDT |
37.2000 USDT |
33.3800 USDT |
| 2022-06-13 |
36.6279 USDT |
9,090.1582 COMP |
41.0900 USDT |
33.6000 USDT |
41.3700 USDT |
35.8600 USDT |
| 2022-06-12 |
43.1304 USDT |
10,293.4833 COMP |
45.6000 USDT |
40.6400 USDT |
45.8800 USDT |
43.2500 USDT |
| 2022-06-11 |
48.5336 USDT |
10,659.8032 COMP |
51.5500 USDT |
44.7300 USDT |
52.6100 USDT |
46.2600 USDT |
| 2022-06-10 |
53.0597 USDT |
13,753.1434 COMP |
55.3400 USDT |
50.4800 USDT |
55.7600 USDT |
51.6000 USDT |
| 2022-06-09 |
55.8690 USDT |
2,871.4358 COMP |
55.5100 USDT |
54.7500 USDT |
56.8600 USDT |
56.2900 USDT |