KOMPETE Historical USD Price
Daily close · Nov 8, 2025 → Nov 9, 2026Daily price history
Oct 11, 2026 → Nov 9, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-09 | $0.00102265 | $0.00103842 | $0.00100495 | $0.00102695 | $11.42 |
| 2026-11-08 | $0.00107772 | $0.00108063 | $0.00101606 | $0.00102226 | $2.51 |
| 2026-11-07 | $0.00107767 | $0.00108326 | $0.00107135 | $0.00107774 | $2.65 |
| 2026-11-06 | $0.00107795 | $0.0010828 | $0.00106617 | $0.00107781 | $2.65 |
| 2026-11-05 | $0.00116784 | $0.00117319 | $0.00106404 | $0.00107652 | $54.19 |
| 2026-11-04 | $0.00109755 | $0.00117668 | $0.00107525 | $0.00116807 | $77.88 |
| 2026-11-03 | $0.00109247 | $0.0011092 | $0.00108731 | $0.00109844 | $14.28 |
| 2026-11-02 | $0.00109924 | $0.00112013 | $0.00108552 | $0.00109245 | $13.21 |
| 2026-11-01 | $0.00109402 | $0.00109645 | $0.00108591 | $0.00109633 | $2.35 |
| 2026-10-31 | $0.0010871 | $0.00109773 | $0.00108346 | $0.00109293 | $3.24 |
| 2026-10-30 | $0.00108304 | $0.00108744 | $0.00105208 | $0.00108691 | $176.13 |
| 2026-10-29 | $0.00113547 | $0.0011416 | $0.00108261 | $0.00108261 | $22.20 |
| 2026-10-28 | $0.00113917 | $0.00115453 | $0.0011199 | $0.001135 | $158.64 |
| 2026-10-27 | $0.00114241 | $0.0011458 | $0.00112432 | $0.0011402 | $1,601.68 |
| 2026-10-26 | $0.00115229 | $0.0011555 | $0.00113104 | $0.0011422 | $55.95 |
| 2026-10-25 | $0.00116459 | $0.00117065 | $0.0011468 | $0.00115239 | $127.83 |
| 2026-10-24 | $0.00117448 | $0.00117453 | $0.00113219 | $0.0011657 | $11.74 |
| 2026-10-23 | $0.00118391 | $0.00119827 | $0.00116057 | $0.00117481 | $329.08 |
| 2026-10-22 | $0.00122314 | $0.0012267 | $0.00116768 | $0.00118494 | $722.35 |
| 2026-10-21 | $0.0012103 | $0.00124598 | $0.00120577 | $0.00122257 | $30.60 |
| 2026-10-20 | $0.00118862 | $0.00122491 | $0.00117473 | $0.00121116 | $166.03 |
| 2026-10-19 | $0.0011876 | $0.00120399 | $0.00118532 | $0.00118864 | $255.84 |
| 2026-10-18 | $0.00119027 | $0.00120333 | $0.00114847 | $0.00118749 | $83.16 |
| 2026-10-17 | $0.00120065 | $0.00120958 | $0.00117669 | $0.00119066 | $59.04 |
| 2026-10-16 | $0.00120353 | $0.00123349 | $0.00118771 | $0.00120099 | $59.55 |
| 2026-10-15 | $0.00119366 | $0.00121433 | $0.00114817 | $0.001204 | $93.20 |
| 2026-10-14 | $0.00123402 | $0.00124763 | $0.00118671 | $0.00119207 | $211.27 |
| 2026-10-13 | $0.00120822 | $0.00125971 | $0.0011934 | $0.00123367 | $104.44 |
| 2026-10-12 | $0.00125172 | $0.0012706 | $0.00120693 | $0.00120699 | $25.02 |
| 2026-10-11 | $0.00123397 | $0.0012692 | $0.00123282 | $0.00125203 | $916.47 |