Identifier on Kucoin: COMP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-19 |
141.5557 USDT |
3,982.4851 COMP |
140.6600 USDT |
138.3200 USDT |
145.2800 USDT |
141.7700 USDT |
| 2022-04-18 |
137.9541 USDT |
10,897.4553 COMP |
141.7600 USDT |
132.5100 USDT |
146.4000 USDT |
138.1400 USDT |
| 2022-04-17 |
145.9178 USDT |
6,941.4505 COMP |
143.5900 USDT |
141.0300 USDT |
149.9200 USDT |
141.3300 USDT |
| 2022-04-16 |
143.6568 USDT |
10,265.0458 COMP |
148.0500 USDT |
140.8000 USDT |
150.0800 USDT |
144.3200 USDT |
| 2022-04-15 |
143.4655 USDT |
5,179.2652 COMP |
143.8200 USDT |
139.0200 USDT |
148.3500 USDT |
141.2800 USDT |
| 2022-04-14 |
149.4679 USDT |
13,743.8593 COMP |
149.4300 USDT |
141.0500 USDT |
156.5700 USDT |
144.9800 USDT |
| 2022-04-13 |
141.4088 USDT |
10,526.3691 COMP |
129.0900 USDT |
127.6400 USDT |
149.8500 USDT |
148.0500 USDT |
| 2022-04-12 |
126.8694 USDT |
8,655.8254 COMP |
117.6500 USDT |
117.0100 USDT |
133.3000 USDT |
127.5800 USDT |
| 2022-04-11 |
124.5034 USDT |
5,347.5434 COMP |
133.8300 USDT |
115.6500 USDT |
134.1500 USDT |
118.2100 USDT |
| 2022-04-10 |
136.8793 USDT |
1,546.7906 COMP |
137.2500 USDT |
133.8500 USDT |
140.5000 USDT |
139.9900 USDT |
| 2022-04-09 |
135.7880 USDT |
1,541.8016 COMP |
134.5100 USDT |
133.7500 USDT |
138.3400 USDT |
136.8800 USDT |
| 2022-04-08 |
140.0273 USDT |
5,519.2009 COMP |
138.5200 USDT |
135.5300 USDT |
143.4900 USDT |
139.0900 USDT |
| 2022-04-07 |
135.8669 USDT |
3,460.4844 COMP |
133.7600 USDT |
131.5700 USDT |
140.4800 USDT |
138.7900 USDT |
| 2022-04-06 |
144.7229 USDT |
5,892.3978 COMP |
153.7300 USDT |
136.4700 USDT |
153.7300 USDT |
137.9700 USDT |
| 2022-04-05 |
160.3555 USDT |
2,883.3526 COMP |
163.3400 USDT |
153.8500 USDT |
166.2900 USDT |
155.8300 USDT |
| 2022-04-04 |
161.7904 USDT |
5,883.9071 COMP |
171.6500 USDT |
154.7400 USDT |
171.7600 USDT |
161.1900 USDT |
| 2022-04-03 |
165.7109 USDT |
11,061.3755 COMP |
150.4900 USDT |
148.0100 USDT |
174.3600 USDT |
172.1300 USDT |
| 2022-04-02 |
156.3136 USDT |
5,151.2609 COMP |
158.6400 USDT |
150.1500 USDT |
162.5000 USDT |
152.3500 USDT |
| 2022-04-01 |
150.9783 USDT |
7,954.8797 COMP |
149.4100 USDT |
141.1400 USDT |
159.6800 USDT |
158.3200 USDT |
| 2022-03-31 |
156.4559 USDT |
13,579.0259 COMP |
158.0800 USDT |
146.0600 USDT |
164.3800 USDT |
148.9600 USDT |
| 2022-03-30 |
154.1266 USDT |
19,328.6636 COMP |
147.3600 USDT |
139.2500 USDT |
163.2600 USDT |
156.7700 USDT |
| 2022-03-29 |
141.2436 USDT |
21,597.5801 COMP |
122.5400 USDT |
122.0500 USDT |
150.0300 USDT |
140.7700 USDT |
| 2022-03-28 |
129.2150 USDT |
9,155.0103 COMP |
126.1300 USDT |
124.7300 USDT |
134.3500 USDT |
131.9200 USDT |
| 2022-03-27 |
122.3931 USDT |
8,668.9006 COMP |
122.0800 USDT |
117.8600 USDT |
126.1100 USDT |
124.7400 USDT |
| 2022-03-26 |
118.8019 USDT |
5,572.1985 COMP |
116.1400 USDT |
115.6000 USDT |
120.3200 USDT |
118.7000 USDT |
| 2022-03-25 |
118.7993 USDT |
5,422.1182 COMP |
118.9100 USDT |
113.7500 USDT |
121.7400 USDT |
115.7300 USDT |
| 2022-03-24 |
117.4782 USDT |
8,770.7176 COMP |
116.4900 USDT |
113.4400 USDT |
121.9600 USDT |
119.7800 USDT |
| 2022-03-23 |
114.3845 USDT |
4,378.2748 COMP |
114.1600 USDT |
112.3600 USDT |
116.9400 USDT |
115.5800 USDT |
| 2022-03-22 |
116.5675 USDT |
2,077.0349 COMP |
113.1600 USDT |
112.6500 USDT |
118.8800 USDT |
115.2800 USDT |
| 2022-03-21 |
115.3906 USDT |
2,695.7173 COMP |
115.2300 USDT |
111.9300 USDT |
118.3800 USDT |
113.7400 USDT |
| 2022-03-20 |
116.0775 USDT |
2,916.1140 COMP |
119.7300 USDT |
113.4000 USDT |
120.1800 USDT |
116.3700 USDT |
| 2022-03-19 |
120.8790 USDT |
4,773.6830 COMP |
119.6900 USDT |
118.5200 USDT |
124.3400 USDT |
118.7500 USDT |
| 2022-03-18 |
115.2267 USDT |
4,062.4049 COMP |
111.6600 USDT |
109.2500 USDT |
119.8700 USDT |
118.8100 USDT |
| 2022-03-17 |
112.9323 USDT |
1,807.8036 COMP |
110.8000 USDT |
108.5000 USDT |
116.9900 USDT |
111.8000 USDT |
| 2022-03-16 |
106.0502 USDT |
1,645.0517 COMP |
104.1700 USDT |
102.9200 USDT |
110.8900 USDT |
110.1800 USDT |
| 2022-03-15 |
101.6162 USDT |
2,456.7073 COMP |
101.4400 USDT |
98.6400 USDT |
105.4200 USDT |
104.4000 USDT |
| 2022-03-14 |
100.6935 USDT |
1,945.0718 COMP |
98.8900 USDT |
98.0700 USDT |
102.5500 USDT |
100.8000 USDT |
| 2022-03-13 |
100.5432 USDT |
1,083.0004 COMP |
101.5200 USDT |
97.0000 USDT |
103.7100 USDT |
98.7200 USDT |
| 2022-03-12 |
103.0237 USDT |
794.8201 COMP |
101.0800 USDT |
101.0800 USDT |
105.1400 USDT |
101.9400 USDT |
| 2022-03-11 |
101.8511 USDT |
754.9999 COMP |
103.2100 USDT |
100.0900 USDT |
104.0800 USDT |
101.2600 USDT |
| 2022-03-10 |
103.3710 USDT |
1,726.9578 COMP |
109.9000 USDT |
100.1200 USDT |
110.6200 USDT |
102.7100 USDT |
| 2022-03-09 |
110.1101 USDT |
1,732.5448 COMP |
104.0100 USDT |
104.0100 USDT |
112.1600 USDT |
109.7200 USDT |
| 2022-03-08 |
104.4938 USDT |
1,154.0503 COMP |
101.2400 USDT |
100.3700 USDT |
107.5600 USDT |
103.9700 USDT |
| 2022-03-07 |
101.0513 USDT |
2,179.1319 COMP |
101.0600 USDT |
97.7100 USDT |
106.1200 USDT |
98.3800 USDT |
| 2022-03-06 |
106.3001 USDT |
1,023.5126 COMP |
109.5800 USDT |
103.0000 USDT |
110.4600 USDT |
104.8900 USDT |
| 2022-03-05 |
107.9517 USDT |
932.3444 COMP |
108.5000 USDT |
105.4800 USDT |
110.7700 USDT |
109.5300 USDT |
| 2022-03-04 |
113.2857 USDT |
2,668.4435 COMP |
117.2100 USDT |
108.3300 USDT |
117.3400 USDT |
109.6500 USDT |
| 2022-03-03 |
119.4816 USDT |
1,797.9726 COMP |
120.6700 USDT |
115.7400 USDT |
122.8700 USDT |
116.5000 USDT |
| 2022-03-02 |
123.4133 USDT |
2,536.4265 COMP |
125.7500 USDT |
119.5300 USDT |
126.9300 USDT |
120.6000 USDT |
| 2022-03-01 |
123.5889 USDT |
2,999.4792 COMP |
121.0800 USDT |
117.6800 USDT |
128.2400 USDT |
124.8000 USDT |