Identifier on Kucoin: COMP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-08 |
56.3325 USDT |
4,489.3639 COMP |
57.2200 USDT |
54.6600 USDT |
58.3800 USDT |
55.5100 USDT |
| 2022-06-07 |
56.7562 USDT |
3,563.6481 COMP |
59.4800 USDT |
54.6100 USDT |
59.6900 USDT |
58.7400 USDT |
| 2022-06-06 |
59.7379 USDT |
6,655.1262 COMP |
57.9700 USDT |
57.7500 USDT |
61.8800 USDT |
59.3700 USDT |
| 2022-06-05 |
57.5767 USDT |
4,993.5614 COMP |
58.0100 USDT |
56.6400 USDT |
58.7100 USDT |
58.3100 USDT |
| 2022-06-04 |
56.1710 USDT |
5,513.2358 COMP |
55.9800 USDT |
54.5400 USDT |
58.3000 USDT |
57.5400 USDT |
| 2022-06-03 |
56.9623 USDT |
8,132.7019 COMP |
58.9500 USDT |
54.9800 USDT |
59.3100 USDT |
56.6200 USDT |
| 2022-06-02 |
57.7364 USDT |
4,909.3666 COMP |
56.8200 USDT |
56.1300 USDT |
58.9600 USDT |
57.9900 USDT |
| 2022-06-01 |
64.3029 USDT |
8,718.1641 COMP |
63.6800 USDT |
57.7900 USDT |
70.1000 USDT |
59.8300 USDT |
| 2022-05-31 |
64.0813 USDT |
9,384.8291 COMP |
63.2100 USDT |
61.4500 USDT |
67.9000 USDT |
63.2000 USDT |
| 2022-05-30 |
59.9287 USDT |
6,841.7291 COMP |
57.2700 USDT |
56.4800 USDT |
62.0600 USDT |
61.8900 USDT |
| 2022-05-29 |
56.4912 USDT |
7,728.8836 COMP |
56.9100 USDT |
55.3500 USDT |
57.8000 USDT |
57.2000 USDT |
| 2022-05-28 |
56.8115 USDT |
6,924.7100 COMP |
56.0400 USDT |
54.8300 USDT |
58.3000 USDT |
56.8100 USDT |
| 2022-05-27 |
57.4216 USDT |
10,710.7329 COMP |
59.4000 USDT |
54.4000 USDT |
60.2600 USDT |
56.8300 USDT |
| 2022-05-26 |
62.3096 USDT |
6,392.5526 COMP |
65.7800 USDT |
57.7900 USDT |
67.3700 USDT |
62.5300 USDT |
| 2022-05-25 |
67.8621 USDT |
4,075.0962 COMP |
70.3600 USDT |
65.1000 USDT |
71.9900 USDT |
66.4000 USDT |
| 2022-05-24 |
68.1806 USDT |
2,644.8445 COMP |
69.0300 USDT |
65.0200 USDT |
71.2600 USDT |
69.1800 USDT |
| 2022-05-23 |
73.0387 USDT |
2,311.7575 COMP |
70.4200 USDT |
69.2800 USDT |
75.2400 USDT |
72.9300 USDT |
| 2022-05-22 |
69.8210 USDT |
2,638.2639 COMP |
68.1400 USDT |
67.3900 USDT |
72.9500 USDT |
69.5000 USDT |
| 2022-05-21 |
66.6734 USDT |
4,660.9806 COMP |
65.6800 USDT |
64.4200 USDT |
69.2400 USDT |
68.5500 USDT |
| 2022-05-20 |
66.4464 USDT |
4,691.5516 COMP |
67.3600 USDT |
63.0100 USDT |
69.1300 USDT |
65.8300 USDT |
| 2022-05-19 |
65.2121 USDT |
4,749.9389 COMP |
64.3900 USDT |
61.3700 USDT |
68.4000 USDT |
65.3600 USDT |
| 2022-05-18 |
68.3065 USDT |
5,707.3731 COMP |
74.0100 USDT |
64.0000 USDT |
75.4600 USDT |
66.0700 USDT |
| 2022-05-17 |
69.3928 USDT |
5,056.7744 COMP |
66.8700 USDT |
66.8200 USDT |
75.8200 USDT |
68.4000 USDT |
| 2022-05-16 |
68.6843 USDT |
1,711.9569 COMP |
74.7800 USDT |
65.9100 USDT |
74.7800 USDT |
67.5200 USDT |
| 2022-05-15 |
70.6147 USDT |
2,388.0097 COMP |
71.2900 USDT |
67.7000 USDT |
73.6100 USDT |
73.0400 USDT |
| 2022-05-14 |
68.6601 USDT |
2,643.2016 COMP |
68.2600 USDT |
63.8200 USDT |
73.0800 USDT |
69.1000 USDT |
| 2022-05-13 |
69.6798 USDT |
3,443.8094 COMP |
60.9600 USDT |
60.1400 USDT |
75.8100 USDT |
70.6500 USDT |
| 2022-05-12 |
62.5117 USDT |
5,305.7170 COMP |
69.1100 USDT |
53.7300 USDT |
73.7000 USDT |
61.5400 USDT |
| 2022-05-11 |
81.5649 USDT |
15,037.0905 COMP |
87.8000 USDT |
69.0000 USDT |
90.8400 USDT |
69.7100 USDT |
| 2022-05-10 |
87.3921 USDT |
12,069.3422 COMP |
79.5300 USDT |
76.6300 USDT |
95.3500 USDT |
89.6100 USDT |
| 2022-05-09 |
87.8948 USDT |
11,721.1840 COMP |
97.7300 USDT |
80.1300 USDT |
99.7100 USDT |
83.5300 USDT |
| 2022-05-08 |
98.3563 USDT |
3,634.3709 COMP |
98.3800 USDT |
94.9100 USDT |
101.5000 USDT |
99.6600 USDT |
| 2022-05-07 |
101.8490 USDT |
1,404.4734 COMP |
103.1100 USDT |
100.1700 USDT |
103.7600 USDT |
101.8000 USDT |
| 2022-05-06 |
102.6714 USDT |
2,854.7629 COMP |
104.4700 USDT |
100.1900 USDT |
105.5800 USDT |
102.7600 USDT |
| 2022-05-05 |
108.1135 USDT |
4,451.7991 COMP |
115.5600 USDT |
101.7100 USDT |
117.1500 USDT |
104.0200 USDT |
| 2022-05-04 |
106.8497 USDT |
4,114.7115 COMP |
102.8600 USDT |
102.6000 USDT |
111.4200 USDT |
110.7400 USDT |
| 2022-05-03 |
104.0353 USDT |
1,805.5960 COMP |
104.3700 USDT |
100.9400 USDT |
106.6300 USDT |
103.6000 USDT |
| 2022-05-02 |
104.6612 USDT |
1,751.9886 COMP |
105.9300 USDT |
100.7800 USDT |
108.1900 USDT |
101.7600 USDT |
| 2022-05-01 |
103.6948 USDT |
2,374.6201 COMP |
103.7000 USDT |
101.1700 USDT |
107.9100 USDT |
103.3700 USDT |
| 2022-04-30 |
113.1175 USDT |
2,126.6303 COMP |
114.1800 USDT |
109.7200 USDT |
116.6800 USDT |
111.3400 USDT |
| 2022-04-29 |
117.9150 USDT |
2,388.6777 COMP |
122.3900 USDT |
112.2500 USDT |
123.7200 USDT |
113.1000 USDT |
| 2022-04-28 |
123.8341 USDT |
1,790.5081 COMP |
124.2100 USDT |
120.9800 USDT |
126.4700 USDT |
121.6400 USDT |
| 2022-04-27 |
124.1043 USDT |
1,665.4612 COMP |
120.3300 USDT |
119.7900 USDT |
127.0100 USDT |
124.1900 USDT |
| 2022-04-26 |
127.2133 USDT |
2,707.9438 COMP |
132.9200 USDT |
119.4100 USDT |
133.9900 USDT |
122.0200 USDT |
| 2022-04-25 |
126.6811 USDT |
3,979.5931 COMP |
129.3200 USDT |
121.9800 USDT |
132.3800 USDT |
132.2700 USDT |
| 2022-04-24 |
131.1262 USDT |
1,804.6049 COMP |
131.3200 USDT |
127.2500 USDT |
133.5000 USDT |
131.4900 USDT |
| 2022-04-23 |
134.1617 USDT |
2,163.8749 COMP |
135.2200 USDT |
131.4600 USDT |
136.9500 USDT |
133.6800 USDT |
| 2022-04-22 |
136.1002 USDT |
3,029.4051 COMP |
136.3500 USDT |
132.9400 USDT |
139.4400 USDT |
135.0800 USDT |
| 2022-04-21 |
142.2133 USDT |
4,249.4006 COMP |
146.4700 USDT |
134.7500 USDT |
148.6000 USDT |
136.4500 USDT |
| 2022-04-20 |
144.9413 USDT |
5,946.4027 COMP |
142.9100 USDT |
139.4600 USDT |
150.0000 USDT |
143.6600 USDT |