Identifier on Huobi: compusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-17 |
54.7249 USDT |
12,367.6363 COMP |
54.4800 USDT |
53.7300 USDT |
54.2600 USDT |
54.1000 USDT |
| 2025-06-16 |
54.2670 USDT |
12,296.2906 COMP |
52.6800 USDT |
51.7200 USDT |
52.6500 USDT |
53.9800 USDT |
| 2025-06-15 |
52.9086 USDT |
12,174.6435 COMP |
52.4900 USDT |
51.6900 USDT |
52.1400 USDT |
52.8000 USDT |
| 2025-06-14 |
53.0085 USDT |
15,493.4796 COMP |
56.0700 USDT |
51.4700 USDT |
52.0900 USDT |
52.0000 USDT |
| 2025-06-13 |
52.1158 USDT |
51,367.6128 COMP |
54.3300 USDT |
50.1100 USDT |
51.4500 USDT |
52.7200 USDT |
| 2025-06-12 |
58.2078 USDT |
56,734.7842 COMP |
59.7700 USDT |
55.7900 USDT |
56.2300 USDT |
55.8500 USDT |
| 2025-06-11 |
59.9476 USDT |
178,953.7677 COMP |
60.6900 USDT |
58.5400 USDT |
59.2800 USDT |
60.2200 USDT |
| 2025-06-10 |
52.8311 USDT |
243,194.4139 COMP |
51.0500 USDT |
49.9900 USDT |
51.2800 USDT |
54.5100 USDT |
| 2025-06-09 |
45.9445 USDT |
244,771.9815 COMP |
45.8400 USDT |
44.9600 USDT |
45.4100 USDT |
46.2100 USDT |
| 2025-06-08 |
45.5976 USDT |
205,744.6494 COMP |
45.6400 USDT |
44.2300 USDT |
44.5200 USDT |
47.3800 USDT |
| 2025-06-07 |
44.9670 USDT |
305,346.4045 COMP |
44.4900 USDT |
43.6500 USDT |
44.2800 USDT |
45.4200 USDT |
| 2025-06-06 |
46.5380 USDT |
271,615.0362 COMP |
42.2100 USDT |
42.0800 USDT |
42.8500 USDT |
49.1200 USDT |
| 2025-06-05 |
43.8603 USDT |
278,885.5393 COMP |
44.8900 USDT |
42.8600 USDT |
43.4800 USDT |
43.5200 USDT |
| 2025-06-04 |
45.8826 USDT |
332,766.8143 COMP |
44.4700 USDT |
43.8900 USDT |
44.7100 USDT |
44.8800 USDT |
| 2025-06-03 |
43.3896 USDT |
279,497.3845 COMP |
41.3600 USDT |
41.2500 USDT |
41.5000 USDT |
44.2600 USDT |
| 2025-06-02 |
40.4279 USDT |
134,732.3173 COMP |
40.7400 USDT |
39.6300 USDT |
39.8300 USDT |
41.3100 USDT |
| 2025-06-01 |
40.5857 USDT |
44,976.7355 COMP |
40.5600 USDT |
40.1000 USDT |
40.5400 USDT |
40.3800 USDT |
| 2025-05-31 |
40.2821 USDT |
139,134.2603 COMP |
39.9900 USDT |
39.1300 USDT |
39.9800 USDT |
40.5700 USDT |
| 2025-05-30 |
41.7430 USDT |
163,810.2299 COMP |
43.1300 USDT |
40.6600 USDT |
41.2600 USDT |
41.2600 USDT |
| 2025-05-29 |
42.9367 USDT |
108,064.4682 COMP |
42.7500 USDT |
42.0600 USDT |
42.6100 USDT |
42.5400 USDT |
| 2025-05-28 |
42.4468 USDT |
157,421.8641 COMP |
42.4100 USDT |
41.5100 USDT |
41.8900 USDT |
42.0000 USDT |
| 2025-05-27 |
42.5404 USDT |
148,566.3987 COMP |
42.0900 USDT |
41.2800 USDT |
41.8500 USDT |
42.4100 USDT |
| 2025-05-26 |
42.2869 USDT |
96,436.1774 COMP |
42.3100 USDT |
41.5300 USDT |
41.9300 USDT |
41.9200 USDT |
| 2025-05-25 |
41.5646 USDT |
138,285.0233 COMP |
42.0600 USDT |
40.6300 USDT |
41.3000 USDT |
42.1800 USDT |
| 2025-05-24 |
42.6299 USDT |
67,903.7922 COMP |
42.0900 USDT |
41.9000 USDT |
42.4500 USDT |
42.5900 USDT |
| 2025-05-23 |
43.8704 USDT |
253,710.9072 COMP |
45.1000 USDT |
41.8400 USDT |
42.5500 USDT |
42.0900 USDT |
| 2025-05-22 |
44.5979 USDT |
236,588.7108 COMP |
43.9300 USDT |
43.6700 USDT |
44.0100 USDT |
44.8400 USDT |
| 2025-05-21 |
43.0615 USDT |
140,034.0038 COMP |
42.8300 USDT |
42.2500 USDT |
42.8000 USDT |
43.0400 USDT |
| 2025-05-20 |
42.8986 USDT |
163,234.2500 COMP |
43.0000 USDT |
41.9100 USDT |
42.2300 USDT |
42.9100 USDT |
| 2025-05-19 |
42.4442 USDT |
245,540.7411 COMP |
45.2400 USDT |
41.1600 USDT |
41.8100 USDT |
42.3100 USDT |
| 2025-05-18 |
43.6146 USDT |
43,877.9165 COMP |
42.9300 USDT |
42.7400 USDT |
43.1100 USDT |
44.6800 USDT |
| 2025-05-17 |
43.5507 USDT |
178,381.0153 COMP |
45.8200 USDT |
42.6500 USDT |
43.0800 USDT |
42.9900 USDT |
| 2025-05-16 |
46.1049 USDT |
142,754.5056 COMP |
44.3600 USDT |
44.1200 USDT |
44.7100 USDT |
46.1600 USDT |
| 2025-05-15 |
44.9843 USDT |
172,526.7832 COMP |
46.0400 USDT |
43.3600 USDT |
44.3000 USDT |
45.2000 USDT |
| 2025-05-14 |
47.1158 USDT |
122,023.4929 COMP |
48.4000 USDT |
45.7400 USDT |
46.3900 USDT |
46.4300 USDT |
| 2025-05-13 |
45.8361 USDT |
67,043.5772 COMP |
46.9700 USDT |
44.6300 USDT |
45.3100 USDT |
47.0300 USDT |
| 2025-05-12 |
47.5333 USDT |
158,086.1349 COMP |
48.3600 USDT |
44.6200 USDT |
46.8800 USDT |
46.9700 USDT |
| 2025-05-11 |
47.8171 USDT |
113,528.5350 COMP |
48.8400 USDT |
46.3200 USDT |
47.2200 USDT |
47.7600 USDT |
| 2025-05-10 |
45.8868 USDT |
79,459.6344 COMP |
45.3700 USDT |
44.8700 USDT |
45.9100 USDT |
46.0500 USDT |
| 2025-05-09 |
44.5381 USDT |
106,089.1370 COMP |
43.7400 USDT |
43.3400 USDT |
43.8500 USDT |
45.6600 USDT |
| 2025-05-08 |
40.5750 USDT |
47,859.8581 COMP |
39.0700 USDT |
39.0200 USDT |
39.5400 USDT |
41.2300 USDT |
| 2025-05-07 |
38.6715 USDT |
105,768.1659 COMP |
38.4500 USDT |
37.9000 USDT |
38.2600 USDT |
38.3300 USDT |
| 2025-05-06 |
37.8452 USDT |
285,356.4420 COMP |
39.1100 USDT |
36.9400 USDT |
37.3000 USDT |
38.1700 USDT |
| 2025-05-05 |
39.4188 USDT |
115,973.8759 COMP |
39.6500 USDT |
38.9600 USDT |
39.3200 USDT |
39.0800 USDT |
| 2025-05-04 |
39.8106 USDT |
36,514.7077 COMP |
39.9500 USDT |
39.4300 USDT |
39.7000 USDT |
39.8800 USDT |
| 2025-05-03 |
40.4759 USDT |
101,743.9415 COMP |
41.2800 USDT |
39.4100 USDT |
40.1400 USDT |
39.9900 USDT |
| 2025-05-02 |
40.7011 USDT |
141,157.3540 COMP |
40.3100 USDT |
39.9500 USDT |
40.3500 USDT |
41.4000 USDT |
| 2025-05-01 |
40.6264 USDT |
119,411.8161 COMP |
40.5900 USDT |
40.2300 USDT |
40.4300 USDT |
40.6200 USDT |
| 2025-04-30 |
41.3011 USDT |
35,862.2709 COMP |
40.9100 USDT |
40.7800 USDT |
41.1800 USDT |
41.7300 USDT |
| 2025-04-29 |
42.7983 USDT |
17,414.7605 COMP |
42.6300 USDT |
41.9500 USDT |
42.2600 USDT |
42.8000 USDT |