Identifier on Kucoin: COMP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-06 |
43.3197 USDT |
4,327.6286 COMP |
41.1400 USDT |
41.1400 USDT |
44.5100 USDT |
44.5100 USDT |
| 2024-11-05 |
39.8616 USDT |
5,045.9764 COMP |
41.0300 USDT |
38.9400 USDT |
41.5500 USDT |
40.5200 USDT |
| 2024-11-04 |
41.3576 USDT |
3,273.4420 COMP |
40.5300 USDT |
40.1300 USDT |
42.2200 USDT |
40.1600 USDT |
| 2024-11-03 |
40.2761 USDT |
903.5341 COMP |
41.4700 USDT |
39.4000 USDT |
41.5300 USDT |
40.7200 USDT |
| 2024-11-02 |
41.6072 USDT |
164.4413 COMP |
42.4700 USDT |
41.0800 USDT |
42.5100 USDT |
41.4800 USDT |
| 2024-11-01 |
42.6176 USDT |
723.2327 COMP |
43.1800 USDT |
41.8800 USDT |
43.2700 USDT |
42.3800 USDT |
| 2024-10-31 |
43.7192 USDT |
516.1956 COMP |
44.8700 USDT |
42.4600 USDT |
45.2100 USDT |
43.1100 USDT |
| 2024-10-30 |
44.6959 USDT |
163.0078 COMP |
44.7900 USDT |
43.9800 USDT |
45.3000 USDT |
44.6100 USDT |
| 2024-10-29 |
44.6431 USDT |
721.1926 COMP |
43.9500 USDT |
43.9400 USDT |
45.3300 USDT |
44.4000 USDT |
| 2024-10-28 |
42.6243 USDT |
494.8737 COMP |
42.9200 USDT |
41.6600 USDT |
42.9600 USDT |
42.8500 USDT |
| 2024-10-27 |
42.5666 USDT |
500.2086 COMP |
41.9200 USDT |
41.5500 USDT |
43.0300 USDT |
42.5700 USDT |
| 2024-10-26 |
41.7182 USDT |
210.6571 COMP |
40.9300 USDT |
40.8200 USDT |
42.1400 USDT |
42.0100 USDT |
| 2024-10-25 |
43.1820 USDT |
659.1742 COMP |
44.0200 USDT |
42.1000 USDT |
44.3100 USDT |
42.5900 USDT |
| 2024-10-24 |
44.4103 USDT |
419.9695 COMP |
43.8800 USDT |
43.4300 USDT |
44.7300 USDT |
44.0600 USDT |
| 2024-10-23 |
43.7557 USDT |
392.3921 COMP |
44.8900 USDT |
42.6500 USDT |
45.0300 USDT |
44.0000 USDT |
| 2024-10-22 |
45.1831 USDT |
795.8276 COMP |
45.2500 USDT |
44.3200 USDT |
46.3200 USDT |
44.9300 USDT |
| 2024-10-21 |
46.0564 USDT |
580.8163 COMP |
47.1900 USDT |
45.1100 USDT |
47.3500 USDT |
45.2500 USDT |
| 2024-10-20 |
46.2076 USDT |
540.2478 COMP |
46.0400 USDT |
45.3500 USDT |
47.0300 USDT |
46.8800 USDT |
| 2024-10-19 |
45.6412 USDT |
525.6875 COMP |
45.8700 USDT |
44.7600 USDT |
46.6100 USDT |
46.2400 USDT |
| 2024-10-18 |
45.1798 USDT |
911.1427 COMP |
44.3100 USDT |
44.1300 USDT |
46.1500 USDT |
45.6000 USDT |
| 2024-10-17 |
44.3147 USDT |
493.8045 COMP |
45.3100 USDT |
43.1600 USDT |
45.5800 USDT |
44.3800 USDT |
| 2024-10-16 |
44.5802 USDT |
996.8452 COMP |
45.1100 USDT |
43.8600 USDT |
45.3100 USDT |
45.1700 USDT |
| 2024-10-15 |
45.2437 USDT |
1,222.5794 COMP |
45.9400 USDT |
43.6200 USDT |
46.1300 USDT |
44.3500 USDT |
| 2024-10-14 |
45.4641 USDT |
1,413.0664 COMP |
44.3700 USDT |
44.1200 USDT |
46.4200 USDT |
45.7400 USDT |
| 2024-10-13 |
44.1197 USDT |
318.8063 COMP |
44.9400 USDT |
43.2600 USDT |
45.0300 USDT |
43.9800 USDT |
| 2024-10-12 |
45.0491 USDT |
608.3708 COMP |
44.0000 USDT |
44.0000 USDT |
45.4900 USDT |
44.7800 USDT |
| 2024-10-11 |
43.8329 USDT |
477.0458 COMP |
43.4200 USDT |
43.1600 USDT |
44.1500 USDT |
44.0600 USDT |
| 2024-10-10 |
43.5887 USDT |
568.5104 COMP |
43.0100 USDT |
42.9500 USDT |
44.1700 USDT |
42.9900 USDT |
| 2024-10-09 |
44.1011 USDT |
180.4953 COMP |
43.7600 USDT |
43.0200 USDT |
44.8800 USDT |
43.1400 USDT |
| 2024-10-08 |
43.9469 USDT |
194.7269 COMP |
44.2000 USDT |
43.0200 USDT |
44.9800 USDT |
43.3500 USDT |
| 2024-10-07 |
44.5966 USDT |
735.9347 COMP |
44.3300 USDT |
44.1100 USDT |
45.2800 USDT |
44.8300 USDT |
| 2024-10-06 |
44.1455 USDT |
415.9140 COMP |
44.1100 USDT |
43.3700 USDT |
44.4600 USDT |
44.0000 USDT |
| 2024-10-05 |
44.4505 USDT |
235.6076 COMP |
44.3000 USDT |
43.9200 USDT |
44.9500 USDT |
44.3800 USDT |
| 2024-10-04 |
43.7369 USDT |
490.0317 COMP |
42.8000 USDT |
42.2600 USDT |
44.4300 USDT |
44.2600 USDT |
| 2024-10-03 |
41.7511 USDT |
3,453.3555 COMP |
42.1700 USDT |
40.7100 USDT |
42.7100 USDT |
42.0200 USDT |
| 2024-10-02 |
42.2927 USDT |
12,273.6120 COMP |
42.3800 USDT |
40.8800 USDT |
44.4600 USDT |
42.2600 USDT |
| 2024-10-01 |
44.5031 USDT |
1,132.2904 COMP |
46.2900 USDT |
41.5000 USDT |
48.1100 USDT |
42.5700 USDT |
| 2024-09-30 |
47.7254 USDT |
478.4218 COMP |
47.4100 USDT |
46.6900 USDT |
48.7400 USDT |
47.1800 USDT |
| 2024-09-29 |
47.8337 USDT |
661.3833 COMP |
48.3700 USDT |
47.3100 USDT |
48.7700 USDT |
47.8100 USDT |
| 2024-09-28 |
48.8884 USDT |
231.5484 COMP |
49.7900 USDT |
47.7100 USDT |
50.7800 USDT |
48.2800 USDT |
| 2024-09-27 |
49.4862 USDT |
2,766.3636 COMP |
49.2800 USDT |
48.4600 USDT |
50.6700 USDT |
49.6000 USDT |
| 2024-09-26 |
49.3159 USDT |
825.0374 COMP |
48.9100 USDT |
48.1900 USDT |
50.3100 USDT |
49.2700 USDT |
| 2024-09-25 |
49.7526 USDT |
1,172.3190 COMP |
49.6100 USDT |
48.8000 USDT |
50.3900 USDT |
48.8500 USDT |
| 2024-09-24 |
50.1652 USDT |
1,161.1332 COMP |
49.0300 USDT |
48.5500 USDT |
51.3200 USDT |
49.7300 USDT |
| 2024-09-23 |
48.2151 USDT |
1,939.5621 COMP |
47.1900 USDT |
46.5100 USDT |
49.3900 USDT |
48.7300 USDT |
| 2024-09-22 |
46.1828 USDT |
343.9716 COMP |
46.7700 USDT |
45.4900 USDT |
46.7700 USDT |
46.2300 USDT |
| 2024-09-21 |
46.2151 USDT |
209.5169 COMP |
45.0000 USDT |
44.5500 USDT |
46.8200 USDT |
46.5400 USDT |
| 2024-09-20 |
44.9977 USDT |
734.7237 COMP |
44.1000 USDT |
43.7900 USDT |
45.8300 USDT |
45.0400 USDT |
| 2024-09-19 |
44.1957 USDT |
4,110.5499 COMP |
43.9000 USDT |
43.8900 USDT |
45.1800 USDT |
44.1200 USDT |
| 2024-09-18 |
42.0929 USDT |
771.7907 COMP |
42.3700 USDT |
41.1000 USDT |
43.1700 USDT |
42.8100 USDT |