KOMPETE Historical USD Price
Daily close · Sep 23, 2025 → Sep 24, 2026Daily price history
Aug 26, 2026 → Sep 24, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-24 | $0.00128624 | $0.00129223 | $0.00126219 | $0.0012867 | $50.78 |
| 2026-09-23 | $0.00133293 | $0.00134224 | $0.00126944 | $0.00128614 | $502.41 |
| 2026-09-22 | $0.00132962 | $0.00134121 | $0.00130716 | $0.00133358 | $481.00 |
| 2026-09-21 | $0.00124978 | $0.00133532 | $0.00124978 | $0.00133067 | $2,500.21 |
| 2026-09-20 | $0.00122606 | $0.00124797 | $0.00119786 | $0.00124797 | $1,216.13 |
| 2026-09-19 | $0.00119823 | $0.00124175 | $0.00119603 | $0.00122787 | $1,441.58 |
| 2026-09-18 | $0.00112299 | $0.00121224 | $0.00111938 | $0.00119823 | $30.89 |
| 2026-09-17 | $0.00111029 | $0.00113921 | $0.00110934 | $0.00112383 | $85.37 |
| 2026-09-16 | $0.0011022 | $0.0011145 | $0.00109048 | $0.00111113 | $57.86 |
| 2026-09-15 | $0.0011586 | $0.00116023 | $0.00108759 | $0.00110328 | $49.07 |
| 2026-09-14 | $0.00114352 | $0.00120126 | $0.00114068 | $0.00115874 | $337.19 |
| 2026-09-13 | $0.00116978 | $0.00117042 | $0.00113911 | $0.00114312 | $26.08 |
| 2026-09-12 | $0.00116842 | $0.00118189 | $0.00116515 | $0.00116995 | $522.03 |
| 2026-09-11 | $0.00114333 | $0.0012361 | $0.00114333 | $0.00116871 | $100.76 |
| 2026-09-10 | $0.00117145 | $0.00117834 | $0.00114289 | $0.00114312 | $1,653.77 |
| 2026-09-09 | $0.00117992 | $0.00119695 | $0.00116188 | $0.00117136 | $1.65 |
| 2026-09-08 | $0.00118203 | $0.00119004 | $0.00116053 | $0.00117918 | $1.66 |
| 2026-09-07 | $0.00119278 | $0.00120076 | $0.0011723 | $0.00118278 | $218.00 |
| 2026-09-06 | $0.00117747 | $0.00119667 | $0.00117505 | $0.0011929 | $45.13 |
| 2026-09-05 | $0.0011676 | $0.00118265 | $0.0011632 | $0.00117805 | $132.38 |
| 2026-09-04 | $0.0011923 | $0.00120693 | $0.00115809 | $0.0011672 | $4.17 |
| 2026-09-03 | $0.00113808 | $0.00119909 | $0.00113155 | $0.0011925 | $4.26 |
| 2026-09-02 | $0.00115096 | $0.00115436 | $0.00112258 | $0.00113738 | $108.71 |
| 2026-09-01 | $0.00117437 | $0.00118202 | $0.00113679 | $0.001151 | $110.01 |
| 2026-08-31 | $0.00120111 | $0.00120935 | $0.00116533 | $0.00117447 | $2,971.32 |
| 2026-08-30 | $0.00121248 | $0.00124866 | $0.00119151 | $0.00119922 | $86.43 |
| 2026-08-29 | $0.00120148 | $0.00121356 | $0.0012004 | $0.00121282 | $315.39 |
| 2026-08-28 | $0.00123555 | $0.00124462 | $0.00118978 | $0.00120126 | $56.06 |
| 2026-08-27 | $0.00123042 | $0.00125508 | $0.00122027 | $0.0012355 | $890.24 |
| 2026-08-26 | $0.00119916 | $0.00123359 | $0.00119496 | $0.00123127 | $115.40 |