Identifier on Kucoin: COMP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-16 |
42.6450 USDT |
587.0024 COMP |
43.5000 USDT |
41.2000 USDT |
43.7300 USDT |
42.3200 USDT |
| 2024-08-15 |
43.3195 USDT |
700.3744 COMP |
44.7100 USDT |
42.2900 USDT |
44.8400 USDT |
42.4700 USDT |
| 2024-08-14 |
44.2535 USDT |
1,454.6668 COMP |
44.2700 USDT |
43.4700 USDT |
45.4000 USDT |
44.3600 USDT |
| 2024-08-13 |
42.7395 USDT |
1,477.0956 COMP |
42.4700 USDT |
41.9500 USDT |
43.8500 USDT |
43.5400 USDT |
| 2024-08-12 |
41.6924 USDT |
1,101.4432 COMP |
40.9200 USDT |
40.6000 USDT |
43.3000 USDT |
42.6600 USDT |
| 2024-08-11 |
41.8554 USDT |
2,233.6323 COMP |
41.2200 USDT |
40.6200 USDT |
43.5200 USDT |
40.7800 USDT |
| 2024-08-10 |
41.0591 USDT |
2,691.0501 COMP |
41.2600 USDT |
40.6800 USDT |
41.9000 USDT |
40.9100 USDT |
| 2024-08-09 |
40.4565 USDT |
23,033.3637 COMP |
40.9100 USDT |
39.6000 USDT |
41.6200 USDT |
41.1300 USDT |
| 2024-08-08 |
39.0121 USDT |
233.1195 COMP |
37.3300 USDT |
36.9300 USDT |
40.4200 USDT |
40.0800 USDT |
| 2024-08-07 |
38.1215 USDT |
481.2921 COMP |
39.4200 USDT |
36.8000 USDT |
40.2600 USDT |
37.6500 USDT |
| 2024-08-06 |
39.6131 USDT |
4,569.3465 COMP |
37.8500 USDT |
37.4500 USDT |
41.0900 USDT |
39.4000 USDT |
| 2024-08-05 |
35.8246 USDT |
17,824.1995 COMP |
40.7500 USDT |
33.5000 USDT |
41.2000 USDT |
37.5400 USDT |
| 2024-08-04 |
43.1363 USDT |
11,009.7256 COMP |
44.3700 USDT |
40.8500 USDT |
46.6100 USDT |
42.0500 USDT |
| 2024-08-03 |
46.6099 USDT |
10,368.0913 COMP |
51.4700 USDT |
44.7100 USDT |
51.6700 USDT |
44.9100 USDT |
| 2024-08-02 |
51.5873 USDT |
1,252.9228 COMP |
53.5700 USDT |
49.4000 USDT |
54.3700 USDT |
50.8600 USDT |
| 2024-08-01 |
52.5277 USDT |
1,146.6513 COMP |
52.6700 USDT |
50.6500 USDT |
54.3700 USDT |
53.0300 USDT |
| 2024-07-31 |
52.6994 USDT |
1,670.1892 COMP |
52.7200 USDT |
51.4500 USDT |
53.6400 USDT |
52.6900 USDT |
| 2024-07-30 |
51.2445 USDT |
4,137.1760 COMP |
49.5700 USDT |
49.5700 USDT |
52.5800 USDT |
51.4200 USDT |
| 2024-07-29 |
47.8650 USDT |
5,708.0036 COMP |
47.5100 USDT |
46.2200 USDT |
49.2200 USDT |
47.9000 USDT |
| 2024-07-28 |
49.0744 USDT |
24,703.1539 COMP |
51.5200 USDT |
47.1900 USDT |
51.7100 USDT |
48.3300 USDT |
| 2024-07-27 |
51.6479 USDT |
399.7604 COMP |
51.2900 USDT |
51.0500 USDT |
52.8100 USDT |
51.6500 USDT |
| 2024-07-26 |
50.8961 USDT |
1,359.8476 COMP |
49.7800 USDT |
49.7400 USDT |
52.2200 USDT |
51.2800 USDT |
| 2024-07-25 |
48.0044 USDT |
17,464.5189 COMP |
49.0500 USDT |
46.9200 USDT |
49.4800 USDT |
48.1000 USDT |
| 2024-07-24 |
49.4935 USDT |
13,499.6872 COMP |
50.2500 USDT |
48.5500 USDT |
50.9700 USDT |
49.0000 USDT |
| 2024-07-23 |
50.0154 USDT |
4,711.0288 COMP |
50.5400 USDT |
49.2000 USDT |
51.6400 USDT |
49.8500 USDT |
| 2024-07-22 |
51.0945 USDT |
1,669.3183 COMP |
52.6800 USDT |
50.3900 USDT |
53.1300 USDT |
51.4900 USDT |
| 2024-07-21 |
50.7209 USDT |
4,574.7827 COMP |
51.9100 USDT |
49.9700 USDT |
52.4000 USDT |
52.1400 USDT |
| 2024-07-20 |
51.4182 USDT |
1,783.3694 COMP |
52.3200 USDT |
51.0000 USDT |
52.4700 USDT |
51.9500 USDT |
| 2024-07-19 |
52.2615 USDT |
3,414.0442 COMP |
52.4700 USDT |
50.7300 USDT |
52.9200 USDT |
52.0700 USDT |
| 2024-07-18 |
52.0049 USDT |
732.0646 COMP |
51.1500 USDT |
50.4700 USDT |
53.1000 USDT |
51.7300 USDT |
| 2024-07-17 |
51.6354 USDT |
1,183.8241 COMP |
51.8800 USDT |
50.8500 USDT |
53.0900 USDT |
51.1100 USDT |
| 2024-07-16 |
50.5464 USDT |
5,692.5019 COMP |
52.1700 USDT |
49.5000 USDT |
52.4000 USDT |
51.4600 USDT |
| 2024-07-15 |
51.2114 USDT |
1,039.3814 COMP |
50.5900 USDT |
50.2300 USDT |
52.0100 USDT |
50.8800 USDT |
| 2024-07-14 |
48.1292 USDT |
3,352.2156 COMP |
47.5800 USDT |
47.2800 USDT |
49.4400 USDT |
49.0900 USDT |
| 2024-07-13 |
47.3298 USDT |
940.4789 COMP |
48.0000 USDT |
47.1500 USDT |
48.1100 USDT |
47.3200 USDT |
| 2024-07-12 |
46.7619 USDT |
3,342.5783 COMP |
46.7500 USDT |
45.8400 USDT |
47.8500 USDT |
47.5800 USDT |
| 2024-07-11 |
47.2774 USDT |
8,535.4885 COMP |
48.0000 USDT |
46.5500 USDT |
49.0700 USDT |
46.5500 USDT |
| 2024-07-10 |
47.6675 USDT |
1,166.5217 COMP |
47.7900 USDT |
47.1100 USDT |
48.8200 USDT |
47.9800 USDT |
| 2024-07-09 |
47.6218 USDT |
761.3072 COMP |
47.7100 USDT |
47.0200 USDT |
49.0900 USDT |
48.2800 USDT |
| 2024-07-08 |
46.4907 USDT |
10,825.3345 COMP |
45.1400 USDT |
43.7600 USDT |
49.6100 USDT |
48.0400 USDT |
| 2024-07-07 |
45.8618 USDT |
6,632.8576 COMP |
47.1500 USDT |
45.1500 USDT |
47.3100 USDT |
45.1500 USDT |
| 2024-07-06 |
46.6123 USDT |
1,688.3553 COMP |
46.7800 USDT |
45.6900 USDT |
47.8600 USDT |
47.3700 USDT |
| 2024-07-05 |
43.0202 USDT |
32,513.4455 COMP |
44.7100 USDT |
40.1800 USDT |
47.6100 USDT |
47.4800 USDT |
| 2024-07-04 |
46.1941 USDT |
13,368.8151 COMP |
47.7800 USDT |
45.1200 USDT |
48.3300 USDT |
45.7200 USDT |
| 2024-07-03 |
48.1224 USDT |
7,667.4342 COMP |
49.3200 USDT |
47.2900 USDT |
49.4100 USDT |
47.4000 USDT |
| 2024-07-02 |
49.0918 USDT |
3,122.5803 COMP |
49.4000 USDT |
48.6500 USDT |
50.5500 USDT |
49.4000 USDT |
| 2024-07-01 |
49.7029 USDT |
3,177.7890 COMP |
49.8100 USDT |
48.8200 USDT |
50.9400 USDT |
49.9300 USDT |
| 2024-06-30 |
48.6987 USDT |
3,096.7855 COMP |
48.3200 USDT |
47.9700 USDT |
49.5800 USDT |
49.2000 USDT |
| 2024-06-29 |
49.4589 USDT |
1,722.5565 COMP |
49.7800 USDT |
48.5500 USDT |
50.7200 USDT |
48.6200 USDT |
| 2024-06-28 |
50.0810 USDT |
2,098.4436 COMP |
50.2100 USDT |
49.6700 USDT |
51.2900 USDT |
50.4900 USDT |