Identifier on Kucoin: COMP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-27 |
49.2165 USDT |
856.3404 COMP |
49.0900 USDT |
48.6700 USDT |
50.7800 USDT |
50.1600 USDT |
| 2024-06-26 |
48.5883 USDT |
11,216.1471 COMP |
48.6900 USDT |
48.0400 USDT |
50.4400 USDT |
49.4200 USDT |
| 2024-06-25 |
49.5029 USDT |
2,923.9790 COMP |
47.9700 USDT |
47.9300 USDT |
50.1700 USDT |
48.8600 USDT |
| 2024-06-24 |
47.4212 USDT |
5,322.8309 COMP |
47.8800 USDT |
45.0000 USDT |
48.6500 USDT |
48.3000 USDT |
| 2024-06-23 |
48.3502 USDT |
1,613.6779 COMP |
48.9100 USDT |
47.6000 USDT |
49.5500 USDT |
48.4400 USDT |
| 2024-06-22 |
48.5255 USDT |
2,585.9708 COMP |
48.9800 USDT |
48.1500 USDT |
49.2600 USDT |
48.9200 USDT |
| 2024-06-21 |
49.0028 USDT |
374.0965 COMP |
48.7400 USDT |
48.2500 USDT |
50.0100 USDT |
49.0000 USDT |
| 2024-06-20 |
49.5389 USDT |
2,063.3678 COMP |
50.2700 USDT |
48.5600 USDT |
51.0000 USDT |
49.0000 USDT |
| 2024-06-19 |
50.4036 USDT |
2,707.1501 COMP |
47.9300 USDT |
47.5000 USDT |
51.1500 USDT |
50.6600 USDT |
| 2024-06-18 |
46.9295 USDT |
29,309.9916 COMP |
50.8100 USDT |
44.7800 USDT |
51.3300 USDT |
47.6700 USDT |
| 2024-06-17 |
51.5142 USDT |
4,743.6563 COMP |
53.8500 USDT |
49.5100 USDT |
54.2500 USDT |
51.7000 USDT |
| 2024-06-16 |
53.3229 USDT |
754.7551 COMP |
53.6300 USDT |
52.9000 USDT |
54.2500 USDT |
53.9800 USDT |
| 2024-06-15 |
53.4962 USDT |
1,182.9670 COMP |
52.0400 USDT |
52.0300 USDT |
54.0200 USDT |
53.4300 USDT |
| 2024-06-14 |
50.9904 USDT |
11,972.9040 COMP |
51.9500 USDT |
49.3300 USDT |
52.8000 USDT |
50.5000 USDT |
| 2024-06-13 |
52.3858 USDT |
10,661.4122 COMP |
53.8800 USDT |
51.3800 USDT |
54.0100 USDT |
51.5100 USDT |
| 2024-06-12 |
52.9627 USDT |
2,869.2174 COMP |
52.1100 USDT |
51.2200 USDT |
55.4600 USDT |
53.9000 USDT |
| 2024-06-11 |
51.9185 USDT |
21,843.4999 COMP |
53.4800 USDT |
50.0600 USDT |
53.6900 USDT |
52.1100 USDT |
| 2024-06-10 |
53.8805 USDT |
9,101.5365 COMP |
54.5100 USDT |
53.0700 USDT |
54.6800 USDT |
53.5400 USDT |
| 2024-06-09 |
54.0612 USDT |
2,917.3414 COMP |
53.6100 USDT |
53.1700 USDT |
54.7100 USDT |
54.5000 USDT |
| 2024-06-08 |
53.6985 USDT |
8,915.9832 COMP |
55.6700 USDT |
52.5900 USDT |
56.0000 USDT |
53.6300 USDT |
| 2024-06-07 |
54.6059 USDT |
2,611.8100 COMP |
59.6500 USDT |
50.4600 USDT |
60.8000 USDT |
55.4200 USDT |
| 2024-06-06 |
60.5404 USDT |
234.7394 COMP |
61.4000 USDT |
59.6500 USDT |
61.4500 USDT |
59.9300 USDT |
| 2024-06-05 |
60.1509 USDT |
477.1958 COMP |
59.9600 USDT |
59.3200 USDT |
60.9000 USDT |
60.7500 USDT |
| 2024-06-04 |
58.9294 USDT |
970.9484 COMP |
57.8600 USDT |
57.6900 USDT |
60.7100 USDT |
59.7800 USDT |
| 2024-06-03 |
58.8517 USDT |
1,000.7088 COMP |
57.7000 USDT |
57.2900 USDT |
60.0000 USDT |
58.1600 USDT |
| 2024-06-02 |
58.3663 USDT |
326.6270 COMP |
58.6000 USDT |
57.6200 USDT |
59.3600 USDT |
57.9100 USDT |
| 2024-06-01 |
58.8680 USDT |
200.5566 COMP |
59.0500 USDT |
58.5800 USDT |
59.4200 USDT |
58.9000 USDT |
| 2024-05-31 |
60.0068 USDT |
253.5474 COMP |
59.5200 USDT |
58.3200 USDT |
61.2800 USDT |
59.4000 USDT |
| 2024-05-30 |
60.2912 USDT |
363.8387 COMP |
61.5700 USDT |
58.9400 USDT |
61.8900 USDT |
59.2900 USDT |
| 2024-05-29 |
62.9493 USDT |
585.9119 COMP |
62.4900 USDT |
61.2800 USDT |
64.2700 USDT |
61.2800 USDT |
| 2024-05-28 |
62.4925 USDT |
668.6390 COMP |
63.2600 USDT |
60.8700 USDT |
63.6300 USDT |
63.6000 USDT |
| 2024-05-27 |
63.7108 USDT |
295.2513 COMP |
63.8500 USDT |
62.6000 USDT |
64.9500 USDT |
63.0500 USDT |
| 2024-05-26 |
63.1623 USDT |
435.7449 COMP |
63.6600 USDT |
62.3400 USDT |
64.8600 USDT |
64.1700 USDT |
| 2024-05-25 |
63.8331 USDT |
1,186.4689 COMP |
60.7300 USDT |
60.7300 USDT |
65.9100 USDT |
63.4700 USDT |
| 2024-05-24 |
59.9546 USDT |
1,021.1677 COMP |
59.4200 USDT |
57.7500 USDT |
61.8600 USDT |
60.3400 USDT |
| 2024-05-23 |
58.7803 USDT |
1,919.5731 COMP |
60.8600 USDT |
55.2200 USDT |
62.2700 USDT |
59.2200 USDT |
| 2024-05-22 |
61.3374 USDT |
272.6231 COMP |
61.9800 USDT |
59.7200 USDT |
62.4300 USDT |
60.8800 USDT |
| 2024-05-21 |
60.9412 USDT |
1,135.7613 COMP |
59.8900 USDT |
58.8700 USDT |
62.9300 USDT |
61.9900 USDT |
| 2024-05-20 |
57.1474 USDT |
889.9088 COMP |
55.2000 USDT |
54.4100 USDT |
59.8000 USDT |
58.8600 USDT |
| 2024-05-19 |
55.7311 USDT |
161.6667 COMP |
56.4300 USDT |
54.5000 USDT |
57.3000 USDT |
55.0500 USDT |
| 2024-05-18 |
56.8089 USDT |
118.3014 COMP |
56.8800 USDT |
55.9100 USDT |
57.5400 USDT |
56.5400 USDT |
| 2024-05-17 |
55.7594 USDT |
234.2476 COMP |
55.4300 USDT |
54.6800 USDT |
57.0600 USDT |
56.5300 USDT |
| 2024-05-16 |
55.4557 USDT |
452.4781 COMP |
56.0300 USDT |
54.2300 USDT |
56.5900 USDT |
55.1600 USDT |
| 2024-05-15 |
54.5777 USDT |
483.8098 COMP |
52.4600 USDT |
52.1700 USDT |
56.4300 USDT |
56.4000 USDT |
| 2024-05-14 |
53.4545 USDT |
666.7283 COMP |
54.5700 USDT |
52.4600 USDT |
54.8300 USDT |
52.6100 USDT |
| 2024-05-13 |
54.1988 USDT |
2,881.5578 COMP |
54.3600 USDT |
52.7500 USDT |
57.9700 USDT |
54.9700 USDT |
| 2024-05-12 |
54.1553 USDT |
4,290.3088 COMP |
53.3800 USDT |
53.3400 USDT |
56.8500 USDT |
54.4900 USDT |
| 2024-05-11 |
53.9672 USDT |
6,612.3974 COMP |
54.3400 USDT |
53.4900 USDT |
54.8900 USDT |
53.4900 USDT |
| 2024-05-10 |
55.2344 USDT |
2,241.5545 COMP |
58.2700 USDT |
54.3200 USDT |
58.5000 USDT |
54.4600 USDT |
| 2024-05-09 |
56.6566 USDT |
665.4243 COMP |
56.3300 USDT |
55.3300 USDT |
59.2600 USDT |
58.3700 USDT |