Identifier on OKEx: COMP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-01 |
59.1969 USDT |
46,702.8147 COMP |
56.9700 USDT |
56.6400 USDT |
62.1600 USDT |
58.6300 USDT |
| 2022-07-31 |
60.2754 USDT |
67,735.0696 COMP |
58.1500 USDT |
56.8900 USDT |
63.2200 USDT |
56.9900 USDT |
| 2022-07-30 |
59.0958 USDT |
56,406.1238 COMP |
57.3500 USDT |
56.5100 USDT |
61.7500 USDT |
58.0800 USDT |
| 2022-07-29 |
57.8063 USDT |
47,703.6287 COMP |
57.9400 USDT |
55.4100 USDT |
59.9000 USDT |
57.3000 USDT |
| 2022-07-28 |
56.8101 USDT |
62,163.4586 COMP |
55.3600 USDT |
53.1200 USDT |
60.7700 USDT |
57.9400 USDT |
| 2022-07-27 |
51.8509 USDT |
65,999.3310 COMP |
49.3300 USDT |
47.7800 USDT |
57.0900 USDT |
55.3500 USDT |
| 2022-07-26 |
48.8308 USDT |
40,962.0428 COMP |
49.9600 USDT |
46.5700 USDT |
50.7400 USDT |
49.3800 USDT |
| 2022-07-25 |
52.9043 USDT |
61,707.2060 COMP |
55.0000 USDT |
49.8100 USDT |
55.7200 USDT |
49.8900 USDT |
| 2022-07-24 |
55.7443 USDT |
27,153.6432 COMP |
55.7000 USDT |
54.5900 USDT |
56.8800 USDT |
55.0200 USDT |
| 2022-07-23 |
55.7010 USDT |
36,025.8566 COMP |
55.9500 USDT |
53.7100 USDT |
57.9300 USDT |
55.7400 USDT |
| 2022-07-22 |
58.1376 USDT |
43,023.4216 COMP |
57.9000 USDT |
54.7600 USDT |
61.3900 USDT |
55.9500 USDT |
| 2022-07-21 |
56.4958 USDT |
33,708.0602 COMP |
56.1000 USDT |
54.0100 USDT |
59.3800 USDT |
57.8700 USDT |
| 2022-07-20 |
59.3111 USDT |
43,008.4975 COMP |
61.1300 USDT |
55.1900 USDT |
62.5000 USDT |
56.0800 USDT |
| 2022-07-19 |
60.0907 USDT |
82,061.6062 COMP |
57.5400 USDT |
55.1100 USDT |
63.9100 USDT |
61.1500 USDT |
| 2022-07-18 |
57.0834 USDT |
59,110.8683 COMP |
54.9700 USDT |
54.4700 USDT |
58.6700 USDT |
57.5800 USDT |
| 2022-07-17 |
54.9890 USDT |
41,607.2043 COMP |
55.9700 USDT |
53.5600 USDT |
56.4300 USDT |
54.9500 USDT |
| 2022-07-16 |
55.0893 USDT |
63,475.4426 COMP |
55.2100 USDT |
52.8100 USDT |
58.1600 USDT |
55.9800 USDT |
| 2022-07-15 |
56.8740 USDT |
87,376.3270 COMP |
55.0900 USDT |
54.0400 USDT |
59.7300 USDT |
55.1400 USDT |
| 2022-07-14 |
51.4373 USDT |
81,417.2891 COMP |
49.3700 USDT |
46.6900 USDT |
55.9200 USDT |
55.1200 USDT |
| 2022-07-13 |
46.6219 USDT |
56,904.9826 COMP |
45.8700 USDT |
43.8100 USDT |
49.5600 USDT |
49.3800 USDT |
| 2022-07-12 |
48.3194 USDT |
47,972.8158 COMP |
48.6600 USDT |
45.8100 USDT |
50.4100 USDT |
45.9000 USDT |
| 2022-07-11 |
52.9038 USDT |
65,444.3493 COMP |
53.5300 USDT |
48.2300 USDT |
55.2600 USDT |
48.6300 USDT |
| 2022-07-10 |
55.0019 USDT |
126,381.8216 COMP |
55.0900 USDT |
51.6900 USDT |
58.6600 USDT |
53.4800 USDT |
| 2022-07-09 |
52.0239 USDT |
98,575.5770 COMP |
46.9500 USDT |
46.8500 USDT |
56.0000 USDT |
55.1700 USDT |
| 2022-07-08 |
47.5835 USDT |
45,558.5133 COMP |
48.3000 USDT |
46.1000 USDT |
50.3500 USDT |
46.9600 USDT |
| 2022-07-07 |
48.2844 USDT |
52,789.5159 COMP |
46.3300 USDT |
45.7800 USDT |
50.3300 USDT |
48.3500 USDT |
| 2022-07-06 |
46.3678 USDT |
23,772.7713 COMP |
45.9400 USDT |
45.4600 USDT |
47.3300 USDT |
46.3100 USDT |
| 2022-07-05 |
47.2332 USDT |
35,379.7450 COMP |
49.3500 USDT |
44.9400 USDT |
50.4700 USDT |
46.0600 USDT |
| 2022-07-04 |
48.6307 USDT |
30,087.6674 COMP |
49.4400 USDT |
47.2500 USDT |
50.0600 USDT |
49.3800 USDT |
| 2022-07-03 |
48.0971 USDT |
43,024.7729 COMP |
47.5100 USDT |
45.8400 USDT |
50.6500 USDT |
49.4200 USDT |
| 2022-07-02 |
46.7561 USDT |
38,803.4550 COMP |
47.5300 USDT |
45.4000 USDT |
47.9700 USDT |
47.5200 USDT |
| 2022-07-01 |
47.3202 USDT |
42,861.7492 COMP |
47.5300 USDT |
45.2500 USDT |
49.6300 USDT |
47.4900 USDT |
| 2022-06-30 |
46.5456 USDT |
54,238.1929 COMP |
49.7500 USDT |
42.9900 USDT |
50.6800 USDT |
47.5000 USDT |
| 2022-06-29 |
48.1811 USDT |
43,790.4660 COMP |
46.7300 USDT |
46.1500 USDT |
51.7000 USDT |
49.7500 USDT |
| 2022-06-28 |
49.8005 USDT |
22,304.3034 COMP |
49.7500 USDT |
45.9500 USDT |
51.8800 USDT |
46.7400 USDT |
| 2022-06-27 |
50.8622 USDT |
17,622.7389 COMP |
50.6600 USDT |
47.9400 USDT |
53.8100 USDT |
49.7600 USDT |
| 2022-06-26 |
52.9143 USDT |
17,892.6183 COMP |
55.0600 USDT |
50.1800 USDT |
55.3500 USDT |
50.6500 USDT |
| 2022-06-25 |
50.7592 USDT |
65,376.8600 COMP |
46.3700 USDT |
45.5800 USDT |
56.7500 USDT |
55.0300 USDT |
| 2022-06-24 |
43.6872 USDT |
33,324.2305 COMP |
43.0300 USDT |
41.5300 USDT |
47.4800 USDT |
46.2800 USDT |
| 2022-06-23 |
42.2591 USDT |
29,292.9763 COMP |
39.5600 USDT |
39.5100 USDT |
44.6300 USDT |
43.0700 USDT |
| 2022-06-22 |
39.1790 USDT |
38,685.2336 COMP |
39.3900 USDT |
37.1900 USDT |
42.0800 USDT |
39.4700 USDT |
| 2022-06-21 |
41.0083 USDT |
94,262.8013 COMP |
34.8500 USDT |
33.9600 USDT |
44.6400 USDT |
39.4300 USDT |
| 2022-06-20 |
32.8604 USDT |
37,476.6780 COMP |
32.0300 USDT |
30.1000 USDT |
35.5100 USDT |
34.7500 USDT |
| 2022-06-19 |
29.2051 USDT |
47,395.4702 COMP |
28.8100 USDT |
27.2100 USDT |
32.6600 USDT |
32.0000 USDT |
| 2022-06-18 |
29.2369 USDT |
36,773.1101 COMP |
32.2600 USDT |
26.2000 USDT |
33.0300 USDT |
28.7300 USDT |
| 2022-06-17 |
31.3856 USDT |
30,642.0817 COMP |
30.2800 USDT |
29.7900 USDT |
33.0600 USDT |
32.2700 USDT |
| 2022-06-16 |
32.2671 USDT |
35,953.4870 COMP |
35.6300 USDT |
29.3500 USDT |
36.3000 USDT |
30.2800 USDT |
| 2022-06-15 |
32.3915 USDT |
61,655.6307 COMP |
35.0500 USDT |
29.4400 USDT |
35.6200 USDT |
35.5400 USDT |
| 2022-06-14 |
35.0936 USDT |
40,446.3217 COMP |
35.6900 USDT |
32.3800 USDT |
37.1700 USDT |
34.9900 USDT |
| 2022-06-13 |
36.5211 USDT |
37,489.3524 COMP |
41.0900 USDT |
33.5100 USDT |
41.4500 USDT |
35.8200 USDT |