Identifier on Kucoin: COMP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-02 |
90.5196 USDT |
8,132.0699 COMP |
95.0300 USDT |
81.0600 USDT |
96.6900 USDT |
91.1300 USDT |
| 2024-03-01 |
91.7378 USDT |
5,580.3856 COMP |
90.5100 USDT |
89.5600 USDT |
95.1000 USDT |
93.3300 USDT |
| 2024-02-29 |
96.1804 USDT |
25,242.0633 COMP |
93.8400 USDT |
89.4600 USDT |
103.8800 USDT |
92.2200 USDT |
| 2024-02-28 |
86.0740 USDT |
20,512.7491 COMP |
84.0400 USDT |
74.6400 USDT |
96.1500 USDT |
87.3100 USDT |
| 2024-02-27 |
80.5366 USDT |
10,083.1946 COMP |
75.0000 USDT |
74.6200 USDT |
85.8300 USDT |
81.7900 USDT |
| 2024-02-26 |
74.6256 USDT |
20,286.6342 COMP |
69.3400 USDT |
69.2400 USDT |
77.9900 USDT |
75.0100 USDT |
| 2024-02-25 |
68.9535 USDT |
5,945.1899 COMP |
67.5800 USDT |
66.4300 USDT |
71.7300 USDT |
69.0500 USDT |
| 2024-02-24 |
69.5069 USDT |
15,259.5260 COMP |
65.9000 USDT |
64.8500 USDT |
73.3700 USDT |
67.9900 USDT |
| 2024-02-23 |
67.0251 USDT |
20,582.1861 COMP |
59.4800 USDT |
57.8800 USDT |
76.0000 USDT |
65.8100 USDT |
| 2024-02-22 |
58.9472 USDT |
2,311.6630 COMP |
57.3800 USDT |
56.3400 USDT |
60.7000 USDT |
59.7700 USDT |
| 2024-02-21 |
57.2058 USDT |
2,084.3127 COMP |
59.6400 USDT |
55.1600 USDT |
60.2300 USDT |
55.9700 USDT |
| 2024-02-20 |
59.6328 USDT |
3,405.9960 COMP |
61.5700 USDT |
56.8900 USDT |
61.9000 USDT |
59.0300 USDT |
| 2024-02-19 |
61.2727 USDT |
3,086.7649 COMP |
60.4200 USDT |
59.8200 USDT |
62.6700 USDT |
61.3400 USDT |
| 2024-02-18 |
59.2725 USDT |
1,962.4746 COMP |
58.4400 USDT |
57.7500 USDT |
60.8400 USDT |
59.7100 USDT |
| 2024-02-17 |
57.4152 USDT |
825.1566 COMP |
58.7900 USDT |
55.7300 USDT |
58.9700 USDT |
58.3600 USDT |
| 2024-02-16 |
58.6735 USDT |
1,694.5708 COMP |
58.3300 USDT |
56.7700 USDT |
60.0000 USDT |
58.2100 USDT |
| 2024-02-15 |
57.9902 USDT |
1,522.6767 COMP |
57.8200 USDT |
57.1800 USDT |
58.5200 USDT |
58.0700 USDT |
| 2024-02-14 |
57.6886 USDT |
1,578.4096 COMP |
56.9500 USDT |
56.4800 USDT |
58.7300 USDT |
57.5700 USDT |
| 2024-02-13 |
56.8523 USDT |
2,919.6850 COMP |
56.9500 USDT |
54.7200 USDT |
58.2600 USDT |
57.4200 USDT |
| 2024-02-12 |
55.4773 USDT |
1,986.7905 COMP |
54.8500 USDT |
53.9000 USDT |
57.8400 USDT |
56.0500 USDT |
| 2024-02-11 |
55.6953 USDT |
1,150.7265 COMP |
54.7900 USDT |
54.7500 USDT |
56.2300 USDT |
55.0200 USDT |
| 2024-02-10 |
55.1291 USDT |
1,761.0817 COMP |
55.0200 USDT |
53.9100 USDT |
56.2900 USDT |
54.9200 USDT |
| 2024-02-09 |
54.4298 USDT |
1,412.4004 COMP |
54.0600 USDT |
53.5300 USDT |
55.3100 USDT |
55.0900 USDT |
| 2024-02-08 |
53.4850 USDT |
1,122.0016 COMP |
53.2200 USDT |
53.1500 USDT |
54.0700 USDT |
53.5800 USDT |
| 2024-02-07 |
52.4409 USDT |
320.0264 COMP |
52.5900 USDT |
51.9600 USDT |
53.4700 USDT |
53.4700 USDT |
| 2024-02-06 |
52.6128 USDT |
485.8214 COMP |
52.2600 USDT |
51.9500 USDT |
53.2500 USDT |
52.5500 USDT |
| 2024-02-05 |
52.9594 USDT |
1,461.1298 COMP |
53.3700 USDT |
51.8200 USDT |
53.5600 USDT |
52.2000 USDT |
| 2024-02-04 |
53.9049 USDT |
884.7193 COMP |
54.9200 USDT |
53.2000 USDT |
54.9200 USDT |
53.8000 USDT |
| 2024-02-03 |
55.4986 USDT |
1,635.8057 COMP |
54.6300 USDT |
54.4800 USDT |
56.1600 USDT |
55.2800 USDT |
| 2024-02-02 |
53.8120 USDT |
1,880.6413 COMP |
53.5200 USDT |
53.3000 USDT |
54.5900 USDT |
54.5800 USDT |
| 2024-02-01 |
53.4263 USDT |
1,641.7391 COMP |
54.2500 USDT |
52.6800 USDT |
54.7100 USDT |
53.1400 USDT |
| 2024-01-31 |
54.9734 USDT |
4,266.7289 COMP |
55.2300 USDT |
52.7800 USDT |
55.8000 USDT |
54.4400 USDT |
| 2024-01-30 |
55.8870 USDT |
5,912.1312 COMP |
55.6200 USDT |
54.8000 USDT |
56.6600 USDT |
56.0300 USDT |
| 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 |