Identifier on Huobi: compusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-02 |
19.5602 USDT |
110,005.9573 COMP |
19.0700 USDT |
18.7400 USDT |
19.4100 USDT |
20.1800 USDT |
| 2026-02-01 |
19.2176 USDT |
25,719.3512 COMP |
19.3600 USDT |
18.6700 USDT |
19.2400 USDT |
19.0700 USDT |
| 2026-01-31 |
20.8720 USDT |
128,208.9146 COMP |
21.9900 USDT |
18.0100 USDT |
19.1100 USDT |
19.0900 USDT |
| 2026-01-30 |
22.1870 USDT |
21,859.6741 COMP |
22.6900 USDT |
21.8200 USDT |
22.0000 USDT |
21.9700 USDT |
| 2026-01-29 |
22.4943 USDT |
64,980.3439 COMP |
23.7100 USDT |
21.7200 USDT |
22.4000 USDT |
22.6900 USDT |
| 2026-01-28 |
23.8075 USDT |
34,660.3131 COMP |
23.8600 USDT |
23.5200 USDT |
23.6400 USDT |
23.8800 USDT |
| 2026-01-27 |
23.7100 USDT |
28,458.1967 COMP |
23.8800 USDT |
23.3200 USDT |
23.5500 USDT |
23.8300 USDT |
| 2026-01-26 |
23.4598 USDT |
2,591.6559 COMP |
23.5500 USDT |
23.1700 USDT |
23.5600 USDT |
23.7100 USDT |
| 2026-01-25 |
24.1948 USDT |
15,127.0312 COMP |
23.8100 USDT |
23.8100 USDT |
24.0600 USDT |
24.0900 USDT |
| 2026-01-24 |
23.9410 USDT |
19,026.8312 COMP |
24.1300 USDT |
23.7900 USDT |
23.8500 USDT |
23.8200 USDT |
| 2026-01-23 |
24.5060 USDT |
69,283.7747 COMP |
24.2700 USDT |
23.7400 USDT |
24.0700 USDT |
24.4300 USDT |
| 2026-01-22 |
24.4007 USDT |
30,451.0472 COMP |
24.2700 USDT |
24.1400 USDT |
24.3200 USDT |
24.2700 USDT |
| 2026-01-21 |
24.3155 USDT |
70,030.3406 COMP |
24.8000 USDT |
23.7400 USDT |
24.0900 USDT |
24.2300 USDT |
| 2026-01-20 |
24.8231 USDT |
104,626.4340 COMP |
25.6000 USDT |
24.1800 USDT |
24.3700 USDT |
24.3700 USDT |
| 2026-01-19 |
24.9474 USDT |
109,851.9254 COMP |
25.8700 USDT |
23.4800 USDT |
24.8400 USDT |
25.3000 USDT |
| 2026-01-18 |
26.6417 USDT |
68,439.4864 COMP |
26.9800 USDT |
25.8100 USDT |
26.5600 USDT |
25.8700 USDT |
| 2026-01-17 |
27.0561 USDT |
61,568.5194 COMP |
27.0600 USDT |
26.7200 USDT |
26.9000 USDT |
27.2400 USDT |
| 2026-01-16 |
26.5965 USDT |
18,247.6210 COMP |
26.7100 USDT |
26.3500 USDT |
26.5600 USDT |
26.6100 USDT |
| 2026-01-15 |
26.9016 USDT |
56,220.6463 COMP |
27.0300 USDT |
26.2500 USDT |
26.4300 USDT |
26.7000 USDT |
| 2026-01-14 |
27.3497 USDT |
46,857.0617 COMP |
27.1300 USDT |
26.8000 USDT |
27.0600 USDT |
27.3800 USDT |
| 2026-01-13 |
26.5420 USDT |
39,112.1233 COMP |
26.5200 USDT |
26.0300 USDT |
26.3200 USDT |
27.0500 USDT |
| 2026-01-12 |
26.0836 USDT |
16,798.7468 COMP |
26.1900 USDT |
25.7100 USDT |
25.9000 USDT |
26.1500 USDT |
| 2026-01-11 |
26.5382 USDT |
6,034.4856 COMP |
26.3700 USDT |
26.2200 USDT |
26.3900 USDT |
26.5600 USDT |
| 2026-01-10 |
26.8266 USDT |
13,608.5132 COMP |
27.0300 USDT |
26.5100 USDT |
26.6100 USDT |
26.5500 USDT |
| 2026-01-09 |
27.0725 USDT |
18,865.4269 COMP |
26.7100 USDT |
26.5000 USDT |
26.7900 USDT |
27.1700 USDT |
| 2026-01-08 |
26.6445 USDT |
15,133.5835 COMP |
26.8200 USDT |
26.2500 USDT |
26.3600 USDT |
26.2700 USDT |
| 2026-01-07 |
27.1275 USDT |
15,312.7094 COMP |
27.6000 USDT |
26.7800 USDT |
27.0100 USDT |
26.9000 USDT |
| 2026-01-06 |
26.9630 USDT |
46,059.3229 COMP |
26.9800 USDT |
26.5700 USDT |
26.8400 USDT |
27.1900 USDT |
| 2026-01-05 |
26.5137 USDT |
24,972.7974 COMP |
26.6700 USDT |
26.2400 USDT |
26.5000 USDT |
26.5000 USDT |
| 2026-01-04 |
26.4848 USDT |
8,772.1195 COMP |
26.4400 USDT |
26.2500 USDT |
26.4400 USDT |
26.5200 USDT |
| 2026-01-03 |
26.0263 USDT |
16,332.8388 COMP |
26.2200 USDT |
25.6200 USDT |
25.8800 USDT |
26.0600 USDT |
| 2026-01-02 |
25.5584 USDT |
17,231.8960 COMP |
25.4000 USDT |
25.1300 USDT |
25.3300 USDT |
25.6200 USDT |
| 2026-01-01 |
24.8459 USDT |
17,647.5960 COMP |
24.8700 USDT |
24.4800 USDT |
24.7800 USDT |
25.4400 USDT |
| 2025-12-31 |
26.0141 USDT |
34,506.4075 COMP |
25.4300 USDT |
25.3000 USDT |
25.4400 USDT |
25.7500 USDT |
| 2025-12-30 |
25.5009 USDT |
32,126.5588 COMP |
25.6800 USDT |
25.1300 USDT |
25.3400 USDT |
25.6900 USDT |
| 2025-12-29 |
25.9622 USDT |
10,470.4761 COMP |
25.9000 USDT |
25.7100 USDT |
25.9800 USDT |
25.9200 USDT |
| 2025-12-28 |
26.7099 USDT |
12,114.3175 COMP |
27.1000 USDT |
26.3000 USDT |
26.4100 USDT |
26.3800 USDT |
| 2025-12-27 |
26.6392 USDT |
11,790.4401 COMP |
26.2400 USDT |
26.1500 USDT |
26.3300 USDT |
26.5400 USDT |
| 2025-12-26 |
26.1489 USDT |
25,358.8847 COMP |
25.6600 USDT |
25.5000 USDT |
25.8300 USDT |
26.1300 USDT |
| 2025-12-25 |
25.9282 USDT |
38,325.9655 COMP |
25.5300 USDT |
25.3300 USDT |
25.5800 USDT |
25.7900 USDT |
| 2025-12-24 |
24.5033 USDT |
44,205.3732 COMP |
25.0300 USDT |
24.2700 USDT |
24.4700 USDT |
24.6900 USDT |
| 2025-12-23 |
24.8470 USDT |
29,903.0232 COMP |
24.4700 USDT |
24.3400 USDT |
24.6800 USDT |
24.9900 USDT |
| 2025-12-22 |
24.1451 USDT |
102,070.5684 COMP |
24.0000 USDT |
23.7400 USDT |
23.9400 USDT |
24.3400 USDT |
| 2025-12-21 |
23.9269 USDT |
102,952.5478 COMP |
24.2000 USDT |
23.4300 USDT |
23.7200 USDT |
24.0100 USDT |
| 2025-12-20 |
24.6849 USDT |
73,092.0608 COMP |
25.2300 USDT |
24.1400 USDT |
24.4800 USDT |
24.5900 USDT |
| 2025-12-19 |
24.8975 USDT |
69,471.9213 COMP |
24.6000 USDT |
24.1800 USDT |
24.4800 USDT |
25.3200 USDT |
| 2025-12-18 |
25.5352 USDT |
41,552.0786 COMP |
25.9900 USDT |
25.0900 USDT |
25.4000 USDT |
25.6200 USDT |
| 2025-12-17 |
26.9658 USDT |
215.8885 COMP |
27.0700 USDT |
26.9200 USDT |
27.0700 USDT |
26.9500 USDT |
| 2025-12-16 |
27.1278 USDT |
12,551.5686 COMP |
27.3800 USDT |
26.9200 USDT |
27.1200 USDT |
27.1200 USDT |
| 2025-12-15 |
28.0667 USDT |
32,921.9361 COMP |
28.7600 USDT |
27.2900 USDT |
27.5700 USDT |
27.3700 USDT |