Identifier on OKEx: COMP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-09 |
40.0285 USDT |
67,414.1569 COMP |
42.1000 USDT |
32.4400 USDT |
42.8800 USDT |
34.5000 USDT |
| 2022-11-08 |
45.4035 USDT |
122,862.6656 COMP |
50.1500 USDT |
36.9400 USDT |
51.0400 USDT |
42.1300 USDT |
| 2022-11-07 |
49.6297 USDT |
47,540.3740 COMP |
48.4300 USDT |
48.0800 USDT |
50.8400 USDT |
50.1700 USDT |
| 2022-11-06 |
50.7857 USDT |
43,616.0921 COMP |
51.9000 USDT |
48.4000 USDT |
52.0600 USDT |
48.4600 USDT |
| 2022-11-05 |
52.1946 USDT |
64,228.3730 COMP |
51.7200 USDT |
50.7600 USDT |
53.3700 USDT |
51.9000 USDT |
| 2022-11-04 |
50.2395 USDT |
85,919.9382 COMP |
47.5800 USDT |
47.2400 USDT |
52.3200 USDT |
51.7200 USDT |
| 2022-11-03 |
48.2646 USDT |
49,939.8718 COMP |
46.5900 USDT |
46.4800 USDT |
49.2300 USDT |
47.5900 USDT |
| 2022-11-02 |
47.2747 USDT |
70,076.2555 COMP |
48.4700 USDT |
45.4300 USDT |
48.8600 USDT |
46.5900 USDT |
| 2022-11-01 |
49.3589 USDT |
54,682.3186 COMP |
50.2000 USDT |
48.3500 USDT |
50.6600 USDT |
48.4700 USDT |
| 2022-10-31 |
50.4305 USDT |
63,875.6010 COMP |
50.3800 USDT |
49.4300 USDT |
51.3800 USDT |
50.2000 USDT |
| 2022-10-30 |
51.6482 USDT |
59,666.2617 COMP |
51.0100 USDT |
49.6900 USDT |
53.3800 USDT |
50.3700 USDT |
| 2022-10-29 |
51.4836 USDT |
74,928.4987 COMP |
51.5400 USDT |
50.2400 USDT |
52.4600 USDT |
51.0300 USDT |
| 2022-10-28 |
51.0551 USDT |
74,832.4088 COMP |
50.5200 USDT |
49.7000 USDT |
52.3300 USDT |
51.5200 USDT |
| 2022-10-27 |
52.2833 USDT |
64,593.6082 COMP |
52.6100 USDT |
50.2000 USDT |
54.5300 USDT |
50.5500 USDT |
| 2022-10-26 |
52.5078 USDT |
58,936.4156 COMP |
50.8100 USDT |
50.6200 USDT |
53.3800 USDT |
52.6700 USDT |
| 2022-10-25 |
50.8715 USDT |
151,394.7151 COMP |
49.9100 USDT |
49.1700 USDT |
52.6200 USDT |
50.7800 USDT |
| 2022-10-24 |
50.0705 USDT |
30,362.0749 COMP |
51.3000 USDT |
49.1000 USDT |
51.4100 USDT |
49.8900 USDT |
| 2022-10-23 |
50.3423 USDT |
19,036.7207 COMP |
50.4300 USDT |
49.0400 USDT |
51.5300 USDT |
51.2700 USDT |
| 2022-10-22 |
50.2722 USDT |
13,909.2768 COMP |
50.1600 USDT |
49.5500 USDT |
50.9500 USDT |
50.4200 USDT |
| 2022-10-21 |
48.8721 USDT |
34,237.6438 COMP |
49.1500 USDT |
47.4100 USDT |
50.2600 USDT |
50.1100 USDT |
| 2022-10-20 |
50.2069 USDT |
80,142.1204 COMP |
49.9500 USDT |
48.5600 USDT |
51.1000 USDT |
49.1600 USDT |
| 2022-10-19 |
51.9337 USDT |
67,926.8136 COMP |
52.7700 USDT |
49.6000 USDT |
54.6700 USDT |
49.9500 USDT |
| 2022-10-18 |
53.0254 USDT |
62,569.1519 COMP |
54.9600 USDT |
51.6400 USDT |
55.4200 USDT |
52.7900 USDT |
| 2022-10-17 |
55.1969 USDT |
25,587.7977 COMP |
54.9700 USDT |
53.9300 USDT |
56.3500 USDT |
54.9600 USDT |
| 2022-10-16 |
54.6835 USDT |
7,648.1774 COMP |
54.0100 USDT |
53.9300 USDT |
55.5300 USDT |
55.0200 USDT |
| 2022-10-15 |
54.9625 USDT |
24,287.9271 COMP |
54.7900 USDT |
53.6700 USDT |
55.9400 USDT |
54.0100 USDT |
| 2022-10-14 |
55.7102 USDT |
30,427.2982 COMP |
54.5400 USDT |
53.6600 USDT |
57.3000 USDT |
54.7400 USDT |
| 2022-10-13 |
53.5291 USDT |
66,237.0261 COMP |
55.4400 USDT |
51.4000 USDT |
55.5000 USDT |
54.5800 USDT |
| 2022-10-12 |
55.6759 USDT |
16,867.7434 COMP |
55.2800 USDT |
55.0900 USDT |
56.4900 USDT |
55.4600 USDT |
| 2022-10-11 |
56.2486 USDT |
20,793.2617 COMP |
57.0000 USDT |
55.0200 USDT |
57.0900 USDT |
55.2900 USDT |
| 2022-10-10 |
58.5772 USDT |
26,408.5685 COMP |
59.1900 USDT |
57.0100 USDT |
60.2200 USDT |
57.0100 USDT |
| 2022-10-09 |
59.1544 USDT |
15,107.7646 COMP |
58.7900 USDT |
58.6500 USDT |
59.7500 USDT |
59.2600 USDT |
| 2022-10-08 |
59.2052 USDT |
22,109.4077 COMP |
58.7300 USDT |
57.9300 USDT |
60.2400 USDT |
58.7800 USDT |
| 2022-10-07 |
59.0806 USDT |
29,307.9952 COMP |
58.7100 USDT |
57.8200 USDT |
60.5200 USDT |
58.7400 USDT |
| 2022-10-06 |
59.5454 USDT |
31,964.1982 COMP |
59.2700 USDT |
58.3900 USDT |
60.4200 USDT |
58.7300 USDT |
| 2022-10-05 |
59.3534 USDT |
31,010.4364 COMP |
60.0100 USDT |
58.1400 USDT |
60.4100 USDT |
59.2800 USDT |
| 2022-10-04 |
60.1157 USDT |
39,304.0815 COMP |
59.3700 USDT |
58.9700 USDT |
61.2800 USDT |
60.0600 USDT |
| 2022-10-03 |
59.1853 USDT |
72,023.7741 COMP |
58.3400 USDT |
57.0000 USDT |
60.8400 USDT |
59.3500 USDT |
| 2022-10-02 |
59.6499 USDT |
30,841.8279 COMP |
60.8800 USDT |
58.1100 USDT |
61.2900 USDT |
58.3200 USDT |
| 2022-10-01 |
62.0658 USDT |
39,304.5295 COMP |
60.9100 USDT |
60.4500 USDT |
63.3800 USDT |
60.9100 USDT |
| 2022-09-30 |
61.6759 USDT |
41,207.0100 COMP |
62.0500 USDT |
60.5900 USDT |
63.1600 USDT |
60.9200 USDT |
| 2022-09-29 |
61.1130 USDT |
44,904.0876 COMP |
61.9000 USDT |
59.4200 USDT |
62.7700 USDT |
62.0500 USDT |
| 2022-09-28 |
60.8169 USDT |
79,359.1321 COMP |
61.3400 USDT |
58.0700 USDT |
63.3200 USDT |
61.8400 USDT |
| 2022-09-27 |
63.2094 USDT |
106,035.4614 COMP |
62.7600 USDT |
60.2200 USDT |
65.8000 USDT |
61.3100 USDT |
| 2022-09-26 |
62.9870 USDT |
82,084.5874 COMP |
61.3000 USDT |
60.7600 USDT |
65.0900 USDT |
62.7300 USDT |
| 2022-09-25 |
62.6099 USDT |
62,489.9389 COMP |
60.7800 USDT |
60.6900 USDT |
64.1600 USDT |
61.3300 USDT |
| 2022-09-24 |
62.4737 USDT |
65,487.6170 COMP |
63.6200 USDT |
60.4600 USDT |
64.9200 USDT |
60.7700 USDT |
| 2022-09-23 |
61.8431 USDT |
140,458.6080 COMP |
61.5200 USDT |
59.0900 USDT |
65.4800 USDT |
63.6200 USDT |
| 2022-09-22 |
58.6035 USDT |
120,628.3758 COMP |
56.6500 USDT |
53.9700 USDT |
64.3600 USDT |
61.5800 USDT |
| 2022-09-21 |
55.7925 USDT |
134,533.4959 COMP |
54.6000 USDT |
51.5000 USDT |
61.3600 USDT |
56.6700 USDT |