Identifier on Kucoin: COMP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-05 |
133.1065 USDT |
695.5049 COMP |
127.4700 USDT |
125.0500 USDT |
144.6100 USDT |
143.0700 USDT |
| 2020-12-04 |
139.2317 USDT |
1,873.6060 COMP |
131.4600 USDT |
124.6500 USDT |
147.8700 USDT |
126.2400 USDT |
| 2020-12-03 |
127.4852 USDT |
5,044.1602 COMP |
113.8500 USDT |
112.5700 USDT |
137.4500 USDT |
131.7900 USDT |
| 2020-12-02 |
109.3652 USDT |
693.2060 COMP |
104.8400 USDT |
104.3800 USDT |
114.8000 USDT |
113.6300 USDT |
| 2020-12-01 |
108.2994 USDT |
640.3851 COMP |
112.5000 USDT |
103.2600 USDT |
117.4700 USDT |
105.1400 USDT |
| 2020-11-30 |
112.0653 USDT |
566.8732 COMP |
111.0900 USDT |
109.3400 USDT |
114.6500 USDT |
112.0600 USDT |
| 2020-11-29 |
107.6245 USDT |
259.3282 COMP |
108.4600 USDT |
105.9700 USDT |
111.4700 USDT |
110.6900 USDT |
| 2020-11-28 |
107.2291 USDT |
287.0263 COMP |
104.3500 USDT |
102.4900 USDT |
109.4900 USDT |
107.8800 USDT |
| 2020-11-27 |
103.8080 USDT |
766.0612 COMP |
106.7900 USDT |
100.3100 USDT |
109.7000 USDT |
104.1100 USDT |
| 2020-11-26 |
105.9023 USDT |
1,619.7821 COMP |
122.6000 USDT |
98.3400 USDT |
125.5000 USDT |
106.1300 USDT |
| 2020-11-25 |
129.6286 USDT |
519.2613 COMP |
126.7500 USDT |
120.0000 USDT |
139.4600 USDT |
123.0500 USDT |
| 2020-11-24 |
126.1854 USDT |
1,278.7959 COMP |
124.1300 USDT |
120.3300 USDT |
132.4900 USDT |
126.4500 USDT |
| 2020-11-23 |
124.2755 USDT |
519.7749 COMP |
116.9400 USDT |
115.0100 USDT |
129.0700 USDT |
123.9500 USDT |
| 2020-11-22 |
120.5163 USDT |
2,123.9840 COMP |
126.3700 USDT |
112.7300 USDT |
127.7400 USDT |
116.0000 USDT |
| 2020-11-21 |
121.6694 USDT |
1,980.4274 COMP |
108.3600 USDT |
108.3600 USDT |
126.7500 USDT |
126.2900 USDT |
| 2020-11-20 |
112.2459 USDT |
440.2393 COMP |
107.0900 USDT |
106.0100 USDT |
115.4200 USDT |
108.9200 USDT |
| 2020-11-19 |
109.8000 USDT |
511.1100 COMP |
106.2600 USDT |
104.6200 USDT |
113.9900 USDT |
107.3900 USDT |
| 2020-11-18 |
105.9785 USDT |
501.7015 COMP |
112.9400 USDT |
91.7900 USDT |
117.4300 USDT |
107.0000 USDT |
| 2020-11-17 |
115.4855 USDT |
526.1538 COMP |
112.8100 USDT |
108.1300 USDT |
120.5300 USDT |
111.9600 USDT |
| 2020-11-16 |
114.8161 USDT |
668.4418 COMP |
111.6200 USDT |
103.0000 USDT |
120.2400 USDT |
113.0500 USDT |
| 2020-11-15 |
116.4563 USDT |
1,316.4285 COMP |
111.3600 USDT |
100.0000 USDT |
123.0000 USDT |
111.0400 USDT |
| 2020-11-14 |
107.0885 USDT |
1,151.0963 COMP |
106.1700 USDT |
99.9700 USDT |
113.9600 USDT |
111.5000 USDT |
| 2020-11-13 |
103.7397 USDT |
445.0307 COMP |
97.8300 USDT |
97.6800 USDT |
106.1600 USDT |
106.1600 USDT |
| 2020-11-12 |
99.6570 USDT |
692.7604 COMP |
99.3000 USDT |
94.4500 USDT |
102.5000 USDT |
98.2500 USDT |
| 2020-11-11 |
100.0169 USDT |
652.1934 COMP |
96.7100 USDT |
95.8400 USDT |
105.0000 USDT |
98.3200 USDT |
| 2020-11-10 |
94.1550 USDT |
636.1938 COMP |
85.0400 USDT |
85.0100 USDT |
100.0000 USDT |
96.4200 USDT |
| 2020-11-09 |
92.0674 USDT |
1,059.0612 COMP |
88.2300 USDT |
84.0000 USDT |
96.0000 USDT |
85.1200 USDT |
| 2020-11-08 |
85.9201 USDT |
1,238.2605 COMP |
83.6800 USDT |
79.3600 USDT |
93.5300 USDT |
88.0300 USDT |
| 2020-11-07 |
93.7965 USDT |
1,789.8893 COMP |
88.4500 USDT |
77.6200 USDT |
100.0000 USDT |
84.1600 USDT |
| 2020-11-06 |
86.4434 USDT |
1,514.6036 COMP |
85.9100 USDT |
82.8700 USDT |
89.9400 USDT |
88.4600 USDT |
| 2020-11-05 |
82.7555 USDT |
1,653.9061 COMP |
81.7500 USDT |
78.8300 USDT |
86.0000 USDT |
85.9300 USDT |
| 2020-11-04 |
80.0550 USDT |
120.7783 COMP |
82.2400 USDT |
77.2600 USDT |
82.6500 USDT |
82.2100 USDT |
| 2020-11-03 |
80.2768 USDT |
346.1772 COMP |
86.0000 USDT |
76.2100 USDT |
86.0700 USDT |
82.2400 USDT |
| 2020-11-02 |
89.7425 USDT |
1,451.7952 COMP |
90.7500 USDT |
86.0000 USDT |
92.2200 USDT |
86.0700 USDT |
| 2020-11-01 |
88.1202 USDT |
6,394.8914 COMP |
88.4200 USDT |
86.0000 USDT |
90.8500 USDT |
90.6100 USDT |
| 2020-10-31 |
88.6113 USDT |
2,154.2132 COMP |
86.8400 USDT |
85.3900 USDT |
89.0400 USDT |
88.2800 USDT |
| 2020-10-30 |
88.1713 USDT |
1,222.5813 COMP |
88.9800 USDT |
84.1200 USDT |
89.9400 USDT |
87.7300 USDT |
| 2020-10-29 |
93.2528 USDT |
1,744.8459 COMP |
102.5500 USDT |
88.4300 USDT |
102.9400 USDT |
89.1400 USDT |
| 2020-10-28 |
106.0137 USDT |
1,593.0999 COMP |
103.4300 USDT |
100.8800 USDT |
113.1700 USDT |
102.4700 USDT |
| 2020-10-27 |
102.2637 USDT |
953.2743 COMP |
92.6800 USDT |
91.5900 USDT |
107.6300 USDT |
103.5500 USDT |
| 2020-10-26 |
93.1421 USDT |
109.5505 COMP |
94.8600 USDT |
90.6700 USDT |
96.4600 USDT |
92.6800 USDT |
| 2020-10-25 |
94.3264 USDT |
131.0275 COMP |
96.2800 USDT |
90.0200 USDT |
96.7200 USDT |
94.0000 USDT |
| 2020-10-24 |
96.0834 USDT |
569.4302 COMP |
96.4200 USDT |
93.9000 USDT |
97.6600 USDT |
96.5200 USDT |
| 2020-10-23 |
94.9034 USDT |
133.3472 COMP |
93.3300 USDT |
91.1200 USDT |
96.9400 USDT |
96.9400 USDT |
| 2020-10-22 |
92.7908 USDT |
153.1866 COMP |
89.3300 USDT |
87.5500 USDT |
95.0000 USDT |
93.9000 USDT |
| 2020-10-21 |
88.4969 USDT |
321.8496 COMP |
83.9500 USDT |
82.0200 USDT |
92.0000 USDT |
89.8300 USDT |
| 2020-10-20 |
88.5304 USDT |
544.9200 COMP |
95.7600 USDT |
82.0200 USDT |
96.0200 USDT |
83.9500 USDT |
| 2020-10-19 |
95.3327 USDT |
835.3264 COMP |
96.7200 USDT |
92.0800 USDT |
98.3600 USDT |
95.8000 USDT |
| 2020-10-18 |
98.2561 USDT |
326.5483 COMP |
98.6500 USDT |
93.0600 USDT |
102.0000 USDT |
96.5000 USDT |
| 2020-10-17 |
97.1889 USDT |
512.5577 COMP |
96.8000 USDT |
92.0500 USDT |
100.5000 USDT |
97.7300 USDT |