Identifier on Kucoin: COMP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-29 |
53.8927 USDT |
5,240.7082 COMP |
54.2500 USDT |
53.2200 USDT |
55.2400 USDT |
55.1400 USDT |
| 2024-01-28 |
55.2231 USDT |
2,171.8697 COMP |
55.6700 USDT |
53.8900 USDT |
56.7800 USDT |
54.4300 USDT |
| 2024-01-27 |
55.4625 USDT |
1,527.4165 COMP |
54.8000 USDT |
54.4000 USDT |
56.3100 USDT |
55.8100 USDT |
| 2024-01-26 |
53.9431 USDT |
2,118.3246 COMP |
53.7400 USDT |
53.1800 USDT |
54.5800 USDT |
54.5800 USDT |
| 2024-01-25 |
53.0447 USDT |
1,343.1792 COMP |
53.0200 USDT |
51.7300 USDT |
53.3700 USDT |
53.2700 USDT |
| 2024-01-24 |
52.7562 USDT |
2,450.1928 COMP |
51.8300 USDT |
51.2000 USDT |
53.9400 USDT |
52.9800 USDT |
| 2024-01-23 |
51.0582 USDT |
3,647.4810 COMP |
52.3700 USDT |
49.5900 USDT |
53.3100 USDT |
51.6000 USDT |
| 2024-01-22 |
53.5953 USDT |
2,255.7082 COMP |
54.5200 USDT |
51.8400 USDT |
55.5000 USDT |
52.8100 USDT |
| 2024-01-21 |
56.1330 USDT |
1,185.2109 COMP |
56.6400 USDT |
55.1000 USDT |
57.2600 USDT |
55.1600 USDT |
| 2024-01-20 |
58.1139 USDT |
4,434.9197 COMP |
57.7200 USDT |
56.2200 USDT |
59.8300 USDT |
56.7700 USDT |
| 2024-01-19 |
55.3355 USDT |
4,727.1012 COMP |
54.3600 USDT |
53.4800 USDT |
56.9200 USDT |
56.6500 USDT |
| 2024-01-18 |
55.9956 USDT |
3,404.8874 COMP |
55.5700 USDT |
53.0000 USDT |
57.3300 USDT |
53.4200 USDT |
| 2024-01-17 |
55.7015 USDT |
1,862.9931 COMP |
56.4700 USDT |
54.5200 USDT |
56.7000 USDT |
55.2800 USDT |
| 2024-01-16 |
57.4398 USDT |
4,504.8177 COMP |
57.4500 USDT |
55.1100 USDT |
59.5000 USDT |
56.4000 USDT |
| 2024-01-15 |
57.8006 USDT |
4,409.4097 COMP |
57.8100 USDT |
56.6700 USDT |
59.5300 USDT |
57.4800 USDT |
| 2024-01-14 |
58.9108 USDT |
7,115.8800 COMP |
58.8500 USDT |
56.1900 USDT |
61.8600 USDT |
59.0000 USDT |
| 2024-01-13 |
57.6544 USDT |
10,108.1089 COMP |
52.8000 USDT |
51.1900 USDT |
60.4000 USDT |
59.1600 USDT |
| 2024-01-12 |
54.2726 USDT |
8,021.7533 COMP |
55.9000 USDT |
51.0100 USDT |
56.8500 USDT |
51.8100 USDT |
| 2024-01-11 |
55.2043 USDT |
6,387.5441 COMP |
53.5600 USDT |
52.9900 USDT |
56.9600 USDT |
55.8700 USDT |
| 2024-01-10 |
51.6853 USDT |
5,282.9753 COMP |
49.6800 USDT |
49.0000 USDT |
54.6000 USDT |
53.8800 USDT |
| 2024-01-09 |
48.8181 USDT |
4,745.3685 COMP |
50.6900 USDT |
46.7200 USDT |
50.9200 USDT |
49.1800 USDT |
| 2024-01-08 |
48.1406 USDT |
10,780.6107 COMP |
48.0700 USDT |
45.0000 USDT |
50.9100 USDT |
50.9000 USDT |
| 2024-01-07 |
50.0737 USDT |
2,126.7581 COMP |
50.3500 USDT |
47.4300 USDT |
51.2500 USDT |
47.9800 USDT |
| 2024-01-06 |
50.6646 USDT |
5,113.9448 COMP |
51.9900 USDT |
48.5800 USDT |
52.2300 USDT |
50.0500 USDT |
| 2024-01-05 |
51.7393 USDT |
5,005.5532 COMP |
53.3300 USDT |
49.7900 USDT |
53.9500 USDT |
51.1900 USDT |
| 2024-01-04 |
53.5599 USDT |
5,647.5274 COMP |
52.6200 USDT |
52.1400 USDT |
54.2000 USDT |
53.6500 USDT |
| 2024-01-03 |
53.9726 USDT |
15,628.9196 COMP |
58.8800 USDT |
43.0000 USDT |
60.5500 USDT |
52.8100 USDT |
| 2024-01-02 |
60.5463 USDT |
3,684.6662 COMP |
61.0400 USDT |
58.1900 USDT |
62.2100 USDT |
58.6700 USDT |
| 2024-01-01 |
59.8604 USDT |
2,208.0114 COMP |
57.5200 USDT |
56.7000 USDT |
62.3800 USDT |
61.9500 USDT |
| 2023-12-31 |
58.9680 USDT |
1,165.4178 COMP |
58.3400 USDT |
57.4200 USDT |
60.2700 USDT |
58.6900 USDT |
| 2023-12-30 |
59.0475 USDT |
3,201.1500 COMP |
59.7900 USDT |
58.1000 USDT |
60.8800 USDT |
58.5600 USDT |
| 2023-12-29 |
61.0992 USDT |
6,293.3728 COMP |
62.1500 USDT |
59.1100 USDT |
63.4500 USDT |
60.3400 USDT |
| 2023-12-28 |
64.7352 USDT |
16,121.4016 COMP |
63.9900 USDT |
60.7500 USDT |
70.6900 USDT |
61.9800 USDT |
| 2023-12-27 |
62.7681 USDT |
16,386.2808 COMP |
63.1400 USDT |
59.9100 USDT |
69.2000 USDT |
63.0800 USDT |
| 2023-12-26 |
59.6804 USDT |
9,892.4974 COMP |
58.0600 USDT |
56.0000 USDT |
63.8300 USDT |
61.6900 USDT |
| 2023-12-25 |
59.3344 USDT |
7,846.1232 COMP |
57.1200 USDT |
56.1300 USDT |
61.5000 USDT |
57.3600 USDT |
| 2023-12-24 |
56.4063 USDT |
10,831.2452 COMP |
54.9200 USDT |
51.2800 USDT |
60.7900 USDT |
57.2600 USDT |
| 2023-12-23 |
54.1011 USDT |
1,424.2924 COMP |
53.7700 USDT |
51.9000 USDT |
56.4300 USDT |
54.7100 USDT |
| 2023-12-22 |
52.5423 USDT |
11,367.0715 COMP |
52.2400 USDT |
51.3400 USDT |
53.7100 USDT |
53.5600 USDT |
| 2023-12-21 |
51.1123 USDT |
2,051.9198 COMP |
50.2200 USDT |
49.8800 USDT |
52.1600 USDT |
51.9600 USDT |
| 2023-12-20 |
51.0121 USDT |
2,259.4536 COMP |
49.8700 USDT |
49.5200 USDT |
51.9900 USDT |
50.4000 USDT |
| 2023-12-19 |
50.4082 USDT |
2,885.8140 COMP |
50.7100 USDT |
49.1000 USDT |
51.6700 USDT |
50.0200 USDT |
| 2023-12-18 |
49.7249 USDT |
2,679.1412 COMP |
50.7900 USDT |
47.8800 USDT |
51.4500 USDT |
50.6300 USDT |
| 2023-12-17 |
52.0596 USDT |
3,713.7642 COMP |
53.5700 USDT |
50.6900 USDT |
55.0000 USDT |
51.5500 USDT |
| 2023-12-16 |
52.0817 USDT |
5,227.1515 COMP |
50.5700 USDT |
50.1500 USDT |
53.7400 USDT |
52.8700 USDT |
| 2023-12-15 |
52.6159 USDT |
14,310.6508 COMP |
52.0400 USDT |
50.7600 USDT |
55.2900 USDT |
52.2400 USDT |
| 2023-12-14 |
50.6431 USDT |
9,792.7281 COMP |
50.9400 USDT |
47.3000 USDT |
53.3400 USDT |
51.8000 USDT |
| 2023-12-13 |
49.6315 USDT |
1,747.8443 COMP |
51.0500 USDT |
47.3800 USDT |
51.5200 USDT |
51.2400 USDT |
| 2023-12-12 |
50.7446 USDT |
3,885.5634 COMP |
50.5700 USDT |
47.2100 USDT |
51.9700 USDT |
50.3800 USDT |
| 2023-12-11 |
51.1506 USDT |
5,943.0686 COMP |
55.8400 USDT |
46.6400 USDT |
56.2400 USDT |
50.4000 USDT |