Identifier on Kucoin: COMP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-21 |
41.8944 USDT |
1,422.7817 COMP |
40.2900 USDT |
40.1300 USDT |
42.8700 USDT |
42.5100 USDT |
| 2023-10-20 |
40.7249 USDT |
767.6268 COMP |
40.2100 USDT |
39.9700 USDT |
41.8000 USDT |
40.4000 USDT |
| 2023-10-19 |
39.5535 USDT |
1,266.3522 COMP |
39.6900 USDT |
38.8700 USDT |
40.3200 USDT |
40.1900 USDT |
| 2023-10-18 |
39.9568 USDT |
995.1050 COMP |
40.0000 USDT |
39.4300 USDT |
40.9500 USDT |
39.8400 USDT |
| 2023-10-17 |
40.3679 USDT |
2,198.7389 COMP |
41.4000 USDT |
38.9600 USDT |
41.4500 USDT |
40.3900 USDT |
| 2023-10-16 |
41.8540 USDT |
1,201.5758 COMP |
41.0500 USDT |
40.8400 USDT |
43.4000 USDT |
41.2300 USDT |
| 2023-10-15 |
40.9557 USDT |
339.2087 COMP |
40.8000 USDT |
40.5100 USDT |
41.3600 USDT |
41.0000 USDT |
| 2023-10-14 |
40.7638 USDT |
373.4992 COMP |
40.3700 USDT |
40.3000 USDT |
41.0800 USDT |
41.0000 USDT |
| 2023-10-13 |
40.5905 USDT |
1,035.3015 COMP |
40.6300 USDT |
40.1100 USDT |
41.1200 USDT |
40.4100 USDT |
| 2023-10-12 |
40.8634 USDT |
941.4225 COMP |
41.2800 USDT |
39.8000 USDT |
41.5400 USDT |
40.6600 USDT |
| 2023-10-11 |
41.0618 USDT |
3,006.5514 COMP |
41.4600 USDT |
40.3800 USDT |
41.6100 USDT |
41.4300 USDT |
| 2023-10-10 |
41.4982 USDT |
721.7203 COMP |
41.5200 USDT |
40.6900 USDT |
42.0900 USDT |
41.1200 USDT |
| 2023-10-09 |
42.8889 USDT |
4,163.0938 COMP |
43.1200 USDT |
40.2100 USDT |
44.4100 USDT |
41.3000 USDT |
| 2023-10-08 |
43.3827 USDT |
463.3801 COMP |
43.5700 USDT |
42.9100 USDT |
43.9100 USDT |
43.1100 USDT |
| 2023-10-07 |
44.0708 USDT |
536.4912 COMP |
44.2900 USDT |
43.5100 USDT |
44.7100 USDT |
43.6500 USDT |
| 2023-10-06 |
43.6964 USDT |
1,796.5013 COMP |
42.4200 USDT |
42.3300 USDT |
45.0400 USDT |
44.4200 USDT |
| 2023-10-05 |
43.4329 USDT |
2,395.3931 COMP |
44.2200 USDT |
42.6800 USDT |
45.5000 USDT |
42.8000 USDT |
| 2023-10-04 |
43.5798 USDT |
1,380.7747 COMP |
44.3100 USDT |
42.4700 USDT |
44.3100 USDT |
44.0200 USDT |
| 2023-10-03 |
45.0404 USDT |
2,223.9327 COMP |
45.7800 USDT |
43.8700 USDT |
46.3700 USDT |
44.4900 USDT |
| 2023-10-02 |
47.2892 USDT |
2,845.0965 COMP |
48.0600 USDT |
44.5600 USDT |
49.3100 USDT |
46.2300 USDT |
| 2023-10-01 |
47.4761 USDT |
2,690.8333 COMP |
46.9100 USDT |
46.1300 USDT |
49.5400 USDT |
47.0000 USDT |
| 2023-09-30 |
47.7068 USDT |
2,269.2024 COMP |
48.9600 USDT |
46.4000 USDT |
50.6800 USDT |
47.1400 USDT |
| 2023-09-29 |
48.1001 USDT |
4,535.4900 COMP |
49.3100 USDT |
46.2200 USDT |
50.0200 USDT |
48.5200 USDT |
| 2023-09-28 |
46.7906 USDT |
12,009.8965 COMP |
41.3400 USDT |
40.8000 USDT |
50.2400 USDT |
48.9300 USDT |
| 2023-09-27 |
40.5683 USDT |
2,227.6578 COMP |
39.2600 USDT |
39.2600 USDT |
41.0400 USDT |
40.3800 USDT |
| 2023-09-26 |
39.1376 USDT |
1,412.7887 COMP |
39.8200 USDT |
38.3000 USDT |
39.8200 USDT |
39.0900 USDT |
| 2023-09-25 |
40.5679 USDT |
847.7500 COMP |
40.1000 USDT |
39.7500 USDT |
41.0800 USDT |
40.3800 USDT |
| 2023-09-24 |
40.2404 USDT |
802.9180 COMP |
40.2900 USDT |
39.8300 USDT |
40.8500 USDT |
40.2300 USDT |
| 2023-09-23 |
39.8151 USDT |
352.9538 COMP |
39.5900 USDT |
39.2200 USDT |
40.3800 USDT |
40.1800 USDT |
| 2023-09-22 |
38.9800 USDT |
440.4935 COMP |
38.6000 USDT |
38.2000 USDT |
39.6000 USDT |
39.5800 USDT |
| 2023-09-21 |
39.8565 USDT |
964.0828 COMP |
40.1000 USDT |
38.4000 USDT |
42.1100 USDT |
38.5800 USDT |
| 2023-09-20 |
39.5747 USDT |
854.8779 COMP |
39.9800 USDT |
38.8500 USDT |
40.4200 USDT |
39.8400 USDT |
| 2023-09-19 |
40.3642 USDT |
1,436.2016 COMP |
39.3800 USDT |
39.1800 USDT |
41.0700 USDT |
39.8600 USDT |
| 2023-09-18 |
39.8725 USDT |
2,006.4197 COMP |
38.5500 USDT |
38.1300 USDT |
41.2400 USDT |
39.7300 USDT |
| 2023-09-17 |
38.5374 USDT |
1,063.9168 COMP |
40.0000 USDT |
37.5100 USDT |
40.0300 USDT |
38.3300 USDT |
| 2023-09-16 |
40.9871 USDT |
1,778.3404 COMP |
41.1900 USDT |
39.7000 USDT |
42.9100 USDT |
39.9500 USDT |
| 2023-09-15 |
40.7964 USDT |
1,578.1176 COMP |
39.3200 USDT |
39.1400 USDT |
42.1000 USDT |
40.9600 USDT |
| 2023-09-14 |
39.3610 USDT |
1,145.8109 COMP |
39.4100 USDT |
38.3600 USDT |
40.4600 USDT |
39.3600 USDT |
| 2023-09-13 |
40.5457 USDT |
5,047.5288 COMP |
36.8800 USDT |
36.8800 USDT |
42.1600 USDT |
39.4200 USDT |
| 2023-09-12 |
36.8201 USDT |
746.6986 COMP |
35.7400 USDT |
35.6600 USDT |
37.4900 USDT |
37.0200 USDT |
| 2023-09-11 |
35.8967 USDT |
1,348.4515 COMP |
37.1400 USDT |
34.8500 USDT |
37.1400 USDT |
35.1500 USDT |
| 2023-09-10 |
36.9371 USDT |
2,330.2343 COMP |
39.1700 USDT |
35.6200 USDT |
39.1700 USDT |
37.1200 USDT |
| 2023-09-09 |
39.6550 USDT |
221.3406 COMP |
39.7600 USDT |
39.2300 USDT |
40.0800 USDT |
39.4400 USDT |
| 2023-09-08 |
39.6818 USDT |
446.3365 COMP |
40.0200 USDT |
39.2600 USDT |
40.4200 USDT |
39.6700 USDT |
| 2023-09-07 |
39.7962 USDT |
287.7521 COMP |
40.0200 USDT |
39.4000 USDT |
40.1400 USDT |
39.6400 USDT |
| 2023-09-06 |
40.1270 USDT |
273.1995 COMP |
40.0700 USDT |
39.5400 USDT |
40.8600 USDT |
40.1200 USDT |
| 2023-09-05 |
40.1310 USDT |
190.1320 COMP |
40.2100 USDT |
39.8300 USDT |
40.4200 USDT |
40.0200 USDT |
| 2023-09-04 |
40.5498 USDT |
589.2863 COMP |
40.2700 USDT |
39.8400 USDT |
41.2500 USDT |
40.4200 USDT |
| 2023-09-03 |
40.2760 USDT |
394.0556 COMP |
40.3400 USDT |
39.8100 USDT |
40.8300 USDT |
40.2000 USDT |
| 2023-09-02 |
40.7015 USDT |
254.6851 COMP |
40.1400 USDT |
40.0000 USDT |
41.4600 USDT |
40.5100 USDT |