Crypto exchange Huobi

Market Compound Coin (COMP) / Tether (USDT)

Identifier on Huobi: compusdt
Date Price Volume Open Low High Close
2021-04-21 480.4191 USDT 22,507.5456 COMP 484.8700 USDT 445.0100 USDT 463.8800 USDT 501.0500 USDT
2021-04-20 459.8418 USDT 39,689.6678 COMP 478.2400 USDT 423.5000 USDT 436.5300 USDT 483.4100 USDT
2021-04-19 476.5259 USDT 38,612.7667 COMP 487.9900 USDT 432.5100 USDT 446.4500 USDT 476.2300 USDT
2021-04-18 472.1758 USDT 56,272.6499 COMP 535.6400 USDT 415.0200 USDT 456.4500 USDT 489.2100 USDT
2021-04-17 566.0941 USDT 17,316.9277 COMP 563.5400 USDT 532.5000 USDT 548.0000 USDT 539.1800 USDT
2021-04-16 577.9788 USDT 53,796.5800 COMP 562.4400 USDT 540.2500 USDT 558.2300 USDT 561.9800 USDT
2021-04-15 538.0565 USDT 53,438.8008 COMP 486.1300 USDT 485.3600 USDT 497.5200 USDT 571.3300 USDT
2021-04-14 475.3153 USDT 26,216.8918 COMP 484.1200 USDT 449.6900 USDT 462.9100 USDT 485.7100 USDT
2021-04-13 465.9991 USDT 24,223.8912 COMP 463.8500 USDT 444.0900 USDT 451.5700 USDT 482.2300 USDT
2021-04-12 452.7298 USDT 20,840.3758 COMP 458.6600 USDT 434.9400 USDT 442.4800 USDT 465.1200 USDT
2021-04-11 449.8291 USDT 14,003.4526 COMP 451.4600 USDT 439.0600 USDT 444.4400 USDT 459.7700 USDT
2021-04-10 450.5506 USDT 13,626.5293 COMP 454.0700 USDT 435.0000 USDT 445.1300 USDT 449.6400 USDT
2021-04-09 456.9962 USDT 14,490.3836 COMP 455.8400 USDT 447.1900 USDT 453.3900 USDT 453.4400 USDT
2021-04-08 459.5171 USDT 16,411.5167 COMP 441.9600 USDT 437.8700 USDT 451.6800 USDT 454.3700 USDT
2021-04-07 465.1096 USDT 29,676.7157 COMP 481.9600 USDT 435.0000 USDT 450.3700 USDT 451.7700 USDT
2021-04-06 498.3564 USDT 19,148.9468 COMP 512.8200 USDT 475.8700 USDT 484.6800 USDT 482.7900 USDT
2021-04-05 521.0193 USDT 16,221.8718 COMP 548.2400 USDT 503.0100 USDT 512.5700 USDT 510.4100 USDT
2021-04-04 526.4481 USDT 33,156.5103 COMP 479.3700 USDT 470.1000 USDT 482.9400 USDT 546.7400 USDT
2021-04-03 486.1760 USDT 22,833.3012 COMP 486.2400 USDT 465.1500 USDT 483.4100 USDT 484.6600 USDT
2021-04-02 461.2623 USDT 13,322.1422 COMP 450.1000 USDT 445.8300 USDT 452.2500 USDT 475.0100 USDT
2021-04-01 437.2314 USDT 30,038.6096 COMP 399.4200 USDT 399.4100 USDT 404.6900 USDT 454.1600 USDT
2021-03-31 393.5011 USDT 10,933.7166 COMP 402.3200 USDT 381.5300 USDT 388.5900 USDT 398.3400 USDT
2021-03-30 412.6266 USDT 11,338.5563 COMP 410.0000 USDT 398.9800 USDT 402.0000 USDT 401.1200 USDT
2021-03-29 386.4936 USDT 15,820.0553 COMP 362.2500 USDT 357.8500 USDT 361.8800 USDT 407.4900 USDT
2021-03-28 365.5533 USDT 7,741.2715 COMP 363.2900 USDT 355.0600 USDT 359.7400 USDT 360.9400 USDT
2021-03-27 363.4902 USDT 9,819.6715 COMP 369.3900 USDT 350.8500 USDT 356.6000 USDT 366.5600 USDT
2021-03-26 372.0320 USDT 11,639.7494 COMP 360.9600 USDT 360.7400 USDT 368.2500 USDT 368.1300 USDT
2021-03-25 349.6137 USDT 16,099.9917 COMP 345.1400 USDT 330.4200 USDT 342.0600 USDT 360.3100 USDT
2021-03-24 364.3287 USDT 17,357.2680 COMP 359.3800 USDT 333.1300 USDT 353.2800 USDT 340.9500 USDT
2021-03-23 379.3359 USDT 13,151.2514 COMP 378.4200 USDT 363.0900 USDT 367.1300 USDT 365.4200 USDT
2021-03-22 397.6834 USDT 24,796.9319 COMP 403.3600 USDT 373.3400 USDT 381.7100 USDT 377.2100 USDT
2021-03-21 414.9762 USDT 11,152.3559 COMP 412.0200 USDT 403.9900 USDT 408.8700 USDT 404.4300 USDT
2021-03-20 430.8296 USDT 9,678.8652 COMP 443.2100 USDT 409.1800 USDT 423.5300 USDT 412.3000 USDT
2021-03-19 434.9839 USDT 7,697.5090 COMP 429.5200 USDT 420.7500 USDT 430.0000 USDT 441.0700 USDT
2021-03-18 438.4947 USDT 8,514.0989 COMP 435.8600 USDT 429.5500 USDT 435.1000 USDT 432.7300 USDT
2021-03-17 428.5577 USDT 6,135.2639 COMP 432.6400 USDT 419.0000 USDT 424.8800 USDT 438.4000 USDT
2021-03-16 430.7663 USDT 7,036.8418 COMP 432.5900 USDT 417.4000 USDT 427.4100 USDT 429.7100 USDT
2021-03-15 431.6596 USDT 10,189.9211 COMP 437.8100 USDT 419.4900 USDT 427.7900 USDT 429.0000 USDT
2021-03-14 446.9322 USDT 8,497.4823 COMP 465.6200 USDT 435.1400 USDT 441.1000 USDT 449.9000 USDT
2021-03-13 440.9019 USDT 12,671.4067 COMP 433.8400 USDT 413.4000 USDT 422.0200 USDT 461.4200 USDT
2021-03-12 446.2593 USDT 9,209.8183 COMP 466.2200 USDT 427.2500 USDT 439.2600 USDT 438.5200 USDT
2021-03-11 467.8901 USDT 12,403.1170 COMP 461.4800 USDT 450.0800 USDT 458.4800 USDT 466.7600 USDT
2021-03-10 478.4233 USDT 13,334.2252 COMP 501.4200 USDT 450.5000 USDT 465.1000 USDT 466.2500 USDT
2021-03-09 485.6100 USDT 11,576.4326 COMP 477.0600 USDT 470.6000 USDT 479.0600 USDT 490.2000 USDT
2021-03-08 473.6408 USDT 8,126.1953 COMP 490.8900 USDT 462.5300 USDT 467.5300 USDT 471.0600 USDT
2021-03-07 485.2594 USDT 8,241.6506 COMP 491.8100 USDT 469.5600 USDT 477.4800 USDT 484.2400 USDT
2021-03-06 490.9866 USDT 15,570.0540 COMP 476.3300 USDT 468.0000 USDT 477.1000 USDT 497.6800 USDT
2021-03-05 460.1208 USDT 9,927.4032 COMP 470.1100 USDT 444.6300 USDT 449.5000 USDT 474.1600 USDT
2021-03-04 479.8858 USDT 12,114.7911 COMP 491.3200 USDT 455.8100 USDT 465.6700 USDT 463.6700 USDT
2021-03-03 503.7551 USDT 10,700.3967 COMP 499.0700 USDT 490.1300 USDT 493.3100 USDT 493.1100 USDT