KOMPETE Historical USD Price
Daily close · Apr 9, 2022 → Apr 11, 2023Daily price history
Mar 13, 2023 → Apr 11, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-04-11 | $0.02116372 | $0.02116372 | $0.02003155 | $0.02008194 | $25,699.42 |
| 2023-04-10 | $0.02011466 | $0.021267 | $0.02001406 | $0.02116186 | $24,860.92 |
| 2023-04-09 | $0.01991024 | $0.02030476 | $0.0196452 | $0.02011283 | $11,157.69 |
| 2023-04-08 | $0.02049506 | $0.02057661 | $0.01991143 | $0.01991197 | $10,068.58 |
| 2023-04-07 | $0.01997947 | $0.02093377 | $0.01974324 | $0.02050425 | $55,326.67 |
| 2023-04-06 | $0.01977845 | $0.01997155 | $0.01904206 | $0.01996736 | $28,048.90 |
| 2023-04-05 | $0.01979722 | $0.02051873 | $0.0193208 | $0.01978277 | $33,470.03 |
| 2023-04-04 | $0.02019372 | $0.02023715 | $0.01943667 | $0.01978863 | $24,388.31 |
| 2023-04-03 | $0.01947697 | $0.02068964 | $0.01842554 | $0.02018988 | $86,843.08 |
| 2023-04-02 | $0.02032549 | $0.02089303 | $0.01924299 | $0.01948358 | $44,873.68 |
| 2023-04-01 | $0.02130731 | $0.02153993 | $0.01940179 | $0.02032606 | $62,209.89 |
| 2023-03-31 | $0.02123918 | $0.02158667 | $0.02098425 | $0.02131144 | $22,607.33 |
| 2023-03-30 | $0.02418104 | $0.02471912 | $0.02083412 | $0.02123354 | $78,558.31 |
| 2023-03-29 | $0.02006419 | $0.02460851 | $0.01987389 | $0.024191 | $113,528.09 |
| 2023-03-28 | $0.01873678 | $0.0200917 | $0.01853952 | $0.02006235 | $27,720.97 |
| 2023-03-27 | $0.01899285 | $0.01948425 | $0.01850546 | $0.01873774 | $29,965.67 |
| 2023-03-26 | $0.01816311 | $0.01909444 | $0.01815341 | $0.01899153 | $13,855.38 |
| 2023-03-25 | $0.01806062 | $0.0183795 | $0.01787081 | $0.01816272 | $11,813.96 |
| 2023-03-24 | $0.01818009 | $0.01831728 | $0.01750123 | $0.01806054 | $25,960.76 |
| 2023-03-23 | $0.01827732 | $0.0191039 | $0.01688993 | $0.01819112 | $89,528.85 |
| 2023-03-22 | $0.0193522 | $0.0193522 | $0.01799528 | $0.0182788 | $23,848.95 |
| 2023-03-21 | $0.01825501 | $0.01937189 | $0.01810865 | $0.01935868 | $14,615.53 |
| 2023-03-20 | $0.01992973 | $0.01996379 | $0.01819606 | $0.01823258 | $35,804.96 |
| 2023-03-19 | $0.02035282 | $0.020844 | $0.01992583 | $0.01993644 | $18,802.96 |
| 2023-03-18 | $0.02138677 | $0.02179663 | $0.02031984 | $0.0203455 | $38,852.99 |
| 2023-03-17 | $0.01920838 | $0.02138483 | $0.01906828 | $0.02134011 | $34,448.42 |
| 2023-03-16 | $0.01910494 | $0.01979323 | $0.0190402 | $0.01920981 | $21,340.00 |
| 2023-03-15 | $0.02023786 | $0.02065838 | $0.01853513 | $0.01908733 | $34,950.98 |
| 2023-03-14 | $0.02073462 | $0.02247624 | $0.01935581 | $0.02024265 | $96,333.88 |
| 2023-03-13 | $0.02006814 | $0.02121553 | $0.01953878 | $0.02070605 | $58,715.16 |