Identifier on OKEx: COMP-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-30 |
61.6677 USDC |
40,879.2951 COMP |
62.0500 USDC |
60.6100 USDC |
63.1500 USDC |
60.9400 USDC |
| 2022-09-29 |
61.1364 USDC |
44,645.6124 COMP |
61.9100 USDC |
59.4100 USDC |
62.7500 USDC |
62.0700 USDC |
| 2022-09-28 |
60.7000 USDC |
62,098.0652 COMP |
61.3800 USDC |
58.1400 USDC |
63.3000 USDC |
61.8400 USDC |
| 2022-09-27 |
63.2743 USDC |
80,207.4293 COMP |
62.7000 USDC |
60.3700 USDC |
65.8000 USDC |
61.2700 USDC |
| 2022-09-26 |
62.9531 USDC |
68,620.7577 COMP |
61.3100 USDC |
60.7300 USDC |
65.1100 USDC |
62.7800 USDC |
| 2022-09-25 |
62.5411 USDC |
56,326.8327 COMP |
60.8100 USDC |
60.7500 USDC |
64.0700 USDC |
61.3400 USDC |
| 2022-09-24 |
62.4728 USDC |
59,140.1504 COMP |
63.7400 USDC |
60.5200 USDC |
64.7700 USDC |
60.7700 USDC |
| 2022-09-23 |
61.7792 USDC |
93,978.6250 COMP |
61.5400 USDC |
59.1200 USDC |
65.2200 USDC |
63.6000 USDC |
| 2022-09-22 |
57.9391 USDC |
81,410.6582 COMP |
56.7200 USDC |
53.9600 USDC |
63.0800 USDC |
61.4700 USDC |
| 2022-09-21 |
55.1645 USDC |
94,500.3256 COMP |
54.6900 USDC |
51.5900 USDC |
61.3100 USDC |
56.7100 USDC |
| 2022-09-20 |
53.9329 USDC |
87,849.6472 COMP |
51.9600 USDC |
51.2000 USDC |
55.4200 USDC |
54.6700 USDC |
| 2022-09-19 |
50.7865 USDC |
65,439.7415 COMP |
49.5600 USDC |
47.8700 USDC |
53.8700 USDC |
51.9500 USDC |
| 2022-09-18 |
52.4312 USDC |
51,419.9979 COMP |
54.4400 USDC |
46.3800 USDC |
55.2500 USDC |
49.5300 USDC |
| 2022-09-17 |
54.2901 USDC |
43,234.0603 COMP |
53.9700 USDC |
53.1100 USDC |
55.9900 USDC |
54.4500 USDC |
| 2022-09-16 |
55.5290 USDC |
62,146.6114 COMP |
56.7500 USDC |
52.5300 USDC |
57.6900 USDC |
54.0100 USDC |
| 2022-09-15 |
56.3804 USDC |
96,308.7980 COMP |
59.9200 USDC |
53.1800 USDC |
60.1100 USDC |
56.6900 USDC |
| 2022-09-14 |
55.5557 USDC |
73,637.7490 COMP |
54.3600 USDC |
51.6400 USDC |
61.8100 USDC |
59.7800 USDC |
| 2022-09-13 |
54.6539 USDC |
67,588.2836 COMP |
55.0100 USDC |
51.6600 USDC |
57.9000 USDC |
54.3900 USDC |
| 2022-09-12 |
54.8589 USDC |
64,515.1733 COMP |
55.8900 USDC |
52.8900 USDC |
56.6400 USDC |
54.9000 USDC |
| 2022-09-11 |
55.5736 USDC |
61,813.5540 COMP |
54.0800 USDC |
53.9700 USDC |
57.0000 USDC |
55.8800 USDC |
| 2022-09-10 |
53.3331 USDC |
58,899.1465 COMP |
52.5600 USDC |
52.4600 USDC |
54.7500 USDC |
54.0700 USDC |
| 2022-09-09 |
51.0286 USDC |
51,051.6365 COMP |
48.6200 USDC |
48.5100 USDC |
53.0600 USDC |
52.5400 USDC |
| 2022-09-08 |
49.0883 USDC |
51,470.4433 COMP |
48.7500 USDC |
48.2500 USDC |
50.4400 USDC |
48.4900 USDC |
| 2022-09-07 |
46.0229 USDC |
48,216.0008 COMP |
44.6700 USDC |
43.8800 USDC |
49.1200 USDC |
48.7400 USDC |
| 2022-09-06 |
48.1114 USDC |
54,092.1756 COMP |
48.8400 USDC |
44.4400 USDC |
50.6100 USDC |
44.5700 USDC |
| 2022-09-05 |
47.8517 USDC |
36,297.4517 COMP |
48.6300 USDC |
46.6200 USDC |
49.2200 USDC |
48.8900 USDC |
| 2022-09-04 |
48.2762 USDC |
30,614.7753 COMP |
47.8400 USDC |
47.5500 USDC |
48.9300 USDC |
48.6600 USDC |
| 2022-09-03 |
47.1085 USDC |
38,314.4167 COMP |
46.1200 USDC |
45.8400 USDC |
48.4500 USDC |
47.8200 USDC |
| 2022-09-02 |
47.1953 USDC |
85,568.3469 COMP |
48.2000 USDC |
45.4000 USDC |
48.7900 USDC |
46.2500 USDC |
| 2022-09-01 |
46.9831 USDC |
56,339.2418 COMP |
46.4600 USDC |
45.0600 USDC |
48.9000 USDC |
48.2200 USDC |
| 2022-08-31 |
47.5943 USDC |
29,696.7159 COMP |
47.7000 USDC |
46.2000 USDC |
49.1300 USDC |
46.4700 USDC |
| 2022-08-30 |
49.1546 USDC |
27,195.0813 COMP |
49.4900 USDC |
46.1400 USDC |
52.5500 USDC |
47.5300 USDC |
| 2022-08-29 |
46.2978 USDC |
23,359.2480 COMP |
43.8700 USDC |
43.5700 USDC |
50.0500 USDC |
49.6000 USDC |
| 2022-08-28 |
46.0172 USDC |
30,217.9551 COMP |
46.2200 USDC |
43.7100 USDC |
47.6600 USDC |
43.9300 USDC |
| 2022-08-27 |
46.3056 USDC |
24,045.5477 COMP |
46.2200 USDC |
45.2000 USDC |
47.0000 USDC |
46.2900 USDC |
| 2022-08-26 |
49.6232 USDC |
28,099.6888 COMP |
51.7700 USDC |
45.7100 USDC |
54.4300 USDC |
46.2000 USDC |
| 2022-08-25 |
51.4003 USDC |
25,616.4702 COMP |
50.5200 USDC |
50.0500 USDC |
52.7400 USDC |
51.8100 USDC |
| 2022-08-24 |
51.0248 USDC |
24,102.2357 COMP |
50.8000 USDC |
49.5600 USDC |
52.4300 USDC |
50.5600 USDC |
| 2022-08-23 |
50.6992 USDC |
20,345.1705 COMP |
50.8000 USDC |
48.7700 USDC |
52.3100 USDC |
50.8000 USDC |
| 2022-08-22 |
49.6820 USDC |
17,911.1471 COMP |
50.9500 USDC |
47.8900 USDC |
52.7100 USDC |
50.8700 USDC |
| 2022-08-21 |
50.4492 USDC |
13,641.3940 COMP |
49.4700 USDC |
49.2200 USDC |
51.7200 USDC |
50.9100 USDC |
| 2022-08-20 |
50.5901 USDC |
17,482.8383 COMP |
50.0500 USDC |
48.0700 USDC |
52.3000 USDC |
49.4500 USDC |
| 2022-08-19 |
52.1933 USDC |
19,237.9809 COMP |
56.0400 USDC |
49.5500 USDC |
56.3200 USDC |
50.1600 USDC |
| 2022-08-18 |
58.7562 USDC |
9,906.3867 COMP |
58.5600 USDC |
54.7200 USDC |
60.0800 USDC |
56.2300 USDC |
| 2022-08-17 |
60.6539 USDC |
12,689.5335 COMP |
61.2800 USDC |
58.0300 USDC |
63.5600 USDC |
58.4700 USDC |
| 2022-08-16 |
61.2736 USDC |
11,622.2150 COMP |
61.5900 USDC |
59.9300 USDC |
62.7500 USDC |
61.3100 USDC |
| 2022-08-15 |
62.2848 USDC |
10,778.0250 COMP |
62.7200 USDC |
60.2300 USDC |
64.5500 USDC |
61.4700 USDC |
| 2022-08-14 |
64.8874 USDC |
9,589.5195 COMP |
65.5600 USDC |
62.2700 USDC |
68.2000 USDC |
62.9000 USDC |
| 2022-08-13 |
65.3886 USDC |
9,080.3074 COMP |
65.1500 USDC |
63.8700 USDC |
66.7000 USDC |
65.3700 USDC |
| 2022-08-12 |
64.3678 USDC |
9,040.1898 COMP |
63.8700 USDC |
62.2200 USDC |
65.7600 USDC |
64.9000 USDC |