Identifier on Kucoin: COMP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-08 |
55.5010 USDT |
5,533.7940 COMP |
56.0200 USDT |
54.9100 USDT |
57.4600 USDT |
56.5700 USDT |
| 2024-05-07 |
56.6176 USDT |
361.7082 COMP |
56.5400 USDT |
55.5500 USDT |
57.8400 USDT |
56.5900 USDT |
| 2024-05-06 |
58.6238 USDT |
698.7190 COMP |
57.9800 USDT |
56.4400 USDT |
60.4500 USDT |
56.9700 USDT |
| 2024-05-05 |
57.2727 USDT |
585.8294 COMP |
57.9300 USDT |
56.4500 USDT |
58.5800 USDT |
58.0200 USDT |
| 2024-05-04 |
58.8425 USDT |
357.7256 COMP |
59.3700 USDT |
57.9700 USDT |
59.6400 USDT |
58.1000 USDT |
| 2024-05-03 |
56.7572 USDT |
4,982.2971 COMP |
57.2000 USDT |
56.2100 USDT |
60.0000 USDT |
59.8500 USDT |
| 2024-05-02 |
56.0065 USDT |
2,654.8816 COMP |
55.5200 USDT |
53.7700 USDT |
57.1200 USDT |
57.1200 USDT |
| 2024-05-01 |
52.8470 USDT |
930.2843 COMP |
53.2000 USDT |
50.8500 USDT |
55.2700 USDT |
54.3900 USDT |
| 2024-04-30 |
52.3001 USDT |
1,748.8654 COMP |
55.7900 USDT |
50.7100 USDT |
56.6800 USDT |
53.2200 USDT |
| 2024-04-29 |
55.3911 USDT |
483.0353 COMP |
55.6800 USDT |
54.1100 USDT |
56.8800 USDT |
56.0100 USDT |
| 2024-04-28 |
56.9873 USDT |
524.4946 COMP |
57.1000 USDT |
56.3000 USDT |
58.2000 USDT |
56.8200 USDT |
| 2024-04-27 |
56.3172 USDT |
1,880.5942 COMP |
56.0000 USDT |
53.5800 USDT |
57.5000 USDT |
57.2100 USDT |
| 2024-04-26 |
55.8960 USDT |
633.9965 COMP |
56.0500 USDT |
54.7100 USDT |
56.5900 USDT |
56.4800 USDT |
| 2024-04-25 |
55.8168 USDT |
924.0279 COMP |
56.8000 USDT |
54.5300 USDT |
57.4000 USDT |
56.6200 USDT |
| 2024-04-24 |
58.6696 USDT |
1,183.4122 COMP |
59.3700 USDT |
56.0900 USDT |
60.9000 USDT |
56.0900 USDT |
| 2024-04-23 |
59.2488 USDT |
226.3217 COMP |
59.6900 USDT |
58.5800 USDT |
60.0700 USDT |
59.2000 USDT |
| 2024-04-22 |
60.1670 USDT |
1,511.9462 COMP |
58.9700 USDT |
58.5000 USDT |
61.9200 USDT |
59.7800 USDT |
| 2024-04-21 |
59.0595 USDT |
728.0496 COMP |
58.8600 USDT |
57.7100 USDT |
60.0100 USDT |
58.6400 USDT |
| 2024-04-20 |
56.4878 USDT |
973.6718 COMP |
54.6800 USDT |
54.2100 USDT |
59.1300 USDT |
59.0000 USDT |
| 2024-04-19 |
54.2555 USDT |
1,052.7480 COMP |
53.8300 USDT |
49.6600 USDT |
55.9100 USDT |
55.0500 USDT |
| 2024-04-18 |
53.0670 USDT |
1,864.5866 COMP |
51.7600 USDT |
50.6800 USDT |
54.0500 USDT |
53.5900 USDT |
| 2024-04-17 |
52.0080 USDT |
1,072.4617 COMP |
53.6000 USDT |
49.9800 USDT |
53.8000 USDT |
52.7800 USDT |
| 2024-04-16 |
52.4024 USDT |
1,864.8769 COMP |
52.6900 USDT |
50.6600 USDT |
53.7600 USDT |
52.1600 USDT |
| 2024-04-15 |
53.7074 USDT |
2,168.9517 COMP |
54.9500 USDT |
50.9900 USDT |
56.3400 USDT |
52.6500 USDT |
| 2024-04-14 |
52.4405 USDT |
2,660.2147 COMP |
50.9200 USDT |
48.9200 USDT |
54.7200 USDT |
53.6600 USDT |
| 2024-04-13 |
49.8307 USDT |
8,792.6824 COMP |
59.3000 USDT |
42.7300 USDT |
59.3400 USDT |
49.4800 USDT |
| 2024-04-12 |
60.9089 USDT |
6,677.3070 COMP |
70.0800 USDT |
50.2500 USDT |
72.0200 USDT |
59.6600 USDT |
| 2024-04-11 |
70.7089 USDT |
806.4453 COMP |
71.1900 USDT |
69.6000 USDT |
72.1600 USDT |
69.7600 USDT |
| 2024-04-10 |
70.6062 USDT |
1,315.9724 COMP |
73.2700 USDT |
67.9400 USDT |
73.4000 USDT |
70.5200 USDT |
| 2024-04-09 |
74.6104 USDT |
1,352.2732 COMP |
76.2500 USDT |
72.5400 USDT |
76.3500 USDT |
74.3600 USDT |
| 2024-04-08 |
74.9857 USDT |
874.9973 COMP |
73.2900 USDT |
72.1500 USDT |
76.4600 USDT |
76.2000 USDT |
| 2024-04-07 |
73.4961 USDT |
689.5246 COMP |
72.5600 USDT |
72.3900 USDT |
74.1700 USDT |
73.2200 USDT |
| 2024-04-06 |
72.1204 USDT |
723.3644 COMP |
71.3400 USDT |
71.0000 USDT |
72.9200 USDT |
72.9200 USDT |
| 2024-04-05 |
70.7679 USDT |
1,358.6871 COMP |
72.3200 USDT |
68.9200 USDT |
72.5600 USDT |
71.6600 USDT |
| 2024-04-04 |
71.5740 USDT |
1,178.6792 COMP |
69.6700 USDT |
68.0700 USDT |
74.1300 USDT |
71.3100 USDT |
| 2024-04-03 |
70.5368 USDT |
579.2413 COMP |
70.5900 USDT |
68.4400 USDT |
72.0200 USDT |
69.2200 USDT |
| 2024-04-02 |
71.0730 USDT |
2,077.1611 COMP |
75.5800 USDT |
68.6500 USDT |
75.7900 USDT |
70.1900 USDT |
| 2024-04-01 |
76.2829 USDT |
2,147.9183 COMP |
79.4500 USDT |
73.5300 USDT |
80.5800 USDT |
75.3800 USDT |
| 2024-03-31 |
78.8868 USDT |
1,385.1316 COMP |
76.6700 USDT |
76.6200 USDT |
79.6300 USDT |
79.4200 USDT |
| 2024-03-30 |
78.4293 USDT |
849.8039 COMP |
79.4700 USDT |
77.1200 USDT |
79.7600 USDT |
77.9500 USDT |
| 2024-03-29 |
79.7285 USDT |
3,017.3255 COMP |
79.0800 USDT |
76.2100 USDT |
81.5100 USDT |
79.8100 USDT |
| 2024-03-28 |
78.4236 USDT |
2,457.3745 COMP |
77.7300 USDT |
76.3900 USDT |
79.5500 USDT |
78.3500 USDT |
| 2024-03-27 |
77.7842 USDT |
2,991.3383 COMP |
79.0300 USDT |
75.2700 USDT |
80.2200 USDT |
78.5000 USDT |
| 2024-03-26 |
78.8268 USDT |
6,805.3826 COMP |
77.1100 USDT |
77.0300 USDT |
80.5200 USDT |
79.2800 USDT |
| 2024-03-25 |
74.7357 USDT |
2,310.4789 COMP |
73.0900 USDT |
72.7100 USDT |
77.6500 USDT |
77.4900 USDT |
| 2024-03-24 |
71.8200 USDT |
2,549.4365 COMP |
70.5600 USDT |
70.4200 USDT |
73.4500 USDT |
73.4500 USDT |
| 2024-03-23 |
71.0251 USDT |
2,447.1758 COMP |
70.2300 USDT |
69.7400 USDT |
72.0800 USDT |
71.6900 USDT |
| 2024-03-22 |
71.0222 USDT |
2,882.1322 COMP |
74.4600 USDT |
67.8200 USDT |
75.3000 USDT |
68.2100 USDT |
| 2024-03-21 |
73.8741 USDT |
2,886.8075 COMP |
74.0300 USDT |
71.8600 USDT |
76.3100 USDT |
73.7800 USDT |
| 2024-03-20 |
68.3474 USDT |
3,305.1796 COMP |
66.4200 USDT |
63.5700 USDT |
74.2800 USDT |
73.7400 USDT |