Identifier on Kucoin: COMP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-17 |
42.9176 USDT |
962.3258 COMP |
42.1600 USDT |
42.0900 USDT |
43.8300 USDT |
42.8000 USDT |
| 2024-09-16 |
42.6091 USDT |
324.1738 COMP |
42.7700 USDT |
42.0000 USDT |
43.6900 USDT |
42.3900 USDT |
| 2024-09-15 |
44.0861 USDT |
701.6663 COMP |
44.5300 USDT |
43.6100 USDT |
44.8400 USDT |
43.8300 USDT |
| 2024-09-14 |
44.4387 USDT |
434.1253 COMP |
44.6600 USDT |
43.7500 USDT |
45.2200 USDT |
44.7800 USDT |
| 2024-09-13 |
43.8763 USDT |
2,358.0001 COMP |
44.1900 USDT |
43.3500 USDT |
44.9300 USDT |
44.6100 USDT |
| 2024-09-12 |
42.9157 USDT |
579.2884 COMP |
41.6700 USDT |
41.6700 USDT |
44.0500 USDT |
44.0500 USDT |
| 2024-09-11 |
42.1285 USDT |
673.8210 COMP |
42.8500 USDT |
40.7800 USDT |
43.3400 USDT |
42.0200 USDT |
| 2024-09-10 |
42.8831 USDT |
669.1421 COMP |
42.4700 USDT |
41.7000 USDT |
43.5600 USDT |
43.1400 USDT |
| 2024-09-09 |
42.4029 USDT |
1,101.2927 COMP |
41.4800 USDT |
40.9600 USDT |
43.0600 USDT |
42.7800 USDT |
| 2024-09-08 |
41.3367 USDT |
385.6288 COMP |
41.2100 USDT |
40.4500 USDT |
42.1700 USDT |
40.8200 USDT |
| 2024-09-07 |
41.3221 USDT |
112.9915 COMP |
41.0700 USDT |
40.8800 USDT |
42.0100 USDT |
41.0800 USDT |
| 2024-09-06 |
41.7484 USDT |
1,360.7699 COMP |
41.9800 USDT |
40.6500 USDT |
42.6500 USDT |
40.6500 USDT |
| 2024-09-05 |
42.6138 USDT |
1,046.9086 COMP |
44.4900 USDT |
41.4600 USDT |
44.5900 USDT |
41.9500 USDT |
| 2024-09-04 |
44.5424 USDT |
1,645.2037 COMP |
42.9700 USDT |
41.1800 USDT |
46.2600 USDT |
44.2900 USDT |
| 2024-09-03 |
44.3908 USDT |
228.7248 COMP |
45.1100 USDT |
43.0200 USDT |
45.6200 USDT |
43.0400 USDT |
| 2024-09-02 |
43.6242 USDT |
887.8356 COMP |
42.5200 USDT |
42.4700 USDT |
44.8500 USDT |
44.5400 USDT |
| 2024-09-01 |
43.7734 USDT |
508.0132 COMP |
45.2800 USDT |
42.4700 USDT |
45.4900 USDT |
42.4900 USDT |
| 2024-08-31 |
45.9543 USDT |
241.7101 COMP |
46.3500 USDT |
44.8200 USDT |
46.6500 USDT |
44.9400 USDT |
| 2024-08-30 |
44.9566 USDT |
2,055.3174 COMP |
44.8100 USDT |
44.0200 USDT |
46.6200 USDT |
45.2600 USDT |
| 2024-08-29 |
45.3501 USDT |
1,948.6280 COMP |
45.2900 USDT |
44.0300 USDT |
46.7300 USDT |
44.9500 USDT |
| 2024-08-28 |
44.9554 USDT |
9,120.5689 COMP |
45.3600 USDT |
44.4100 USDT |
46.5400 USDT |
44.7900 USDT |
| 2024-08-27 |
47.7642 USDT |
856.6008 COMP |
48.2000 USDT |
47.2500 USDT |
48.7800 USDT |
47.4000 USDT |
| 2024-08-26 |
50.4836 USDT |
560.6828 COMP |
51.4100 USDT |
48.0800 USDT |
52.1900 USDT |
48.4400 USDT |
| 2024-08-25 |
52.0367 USDT |
174.7701 COMP |
52.8100 USDT |
51.0900 USDT |
53.2700 USDT |
51.7100 USDT |
| 2024-08-24 |
53.2321 USDT |
1,029.7395 COMP |
54.2900 USDT |
51.9100 USDT |
54.2900 USDT |
52.6500 USDT |
| 2024-08-23 |
53.1458 USDT |
1,489.3428 COMP |
51.1300 USDT |
50.2200 USDT |
55.2400 USDT |
54.6300 USDT |
| 2024-08-22 |
50.3376 USDT |
800.3330 COMP |
49.7800 USDT |
49.3100 USDT |
51.2000 USDT |
50.6100 USDT |
| 2024-08-21 |
49.3481 USDT |
4,273.6261 COMP |
46.0900 USDT |
45.6400 USDT |
51.4800 USDT |
49.5900 USDT |
| 2024-08-20 |
43.5829 USDT |
748.7438 COMP |
43.2000 USDT |
42.6500 USDT |
44.7700 USDT |
44.5300 USDT |
| 2024-08-19 |
42.4966 USDT |
292.8998 COMP |
42.3800 USDT |
41.6400 USDT |
43.5500 USDT |
42.8200 USDT |
| 2024-08-18 |
43.0445 USDT |
501.7256 COMP |
41.9600 USDT |
41.1400 USDT |
43.9700 USDT |
42.9100 USDT |
| 2024-08-17 |
41.5182 USDT |
321.4539 COMP |
42.2000 USDT |
40.9100 USDT |
42.9400 USDT |
41.3200 USDT |