Identifier on Huobi: compusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-29 |
55.5717 USDT |
17,587.6965 COMP |
55.7400 USDT |
50.2400 USDT |
55.2500 USDT |
54.9600 USDT |
| 2024-04-28 |
57.2600 USDT |
32,381.3098 COMP |
57.1900 USDT |
56.2500 USDT |
56.5500 USDT |
56.6900 USDT |
| 2024-04-27 |
55.9663 USDT |
41,228.7808 COMP |
55.9100 USDT |
53.6300 USDT |
55.6900 USDT |
57.2700 USDT |
| 2024-04-26 |
55.7801 USDT |
49,544.0470 COMP |
56.1200 USDT |
54.6500 USDT |
55.6300 USDT |
56.4900 USDT |
| 2024-04-25 |
55.7669 USDT |
40,239.5404 COMP |
56.8200 USDT |
54.4600 USDT |
55.3600 USDT |
55.9800 USDT |
| 2024-04-24 |
59.3111 USDT |
42,430.9293 COMP |
59.3300 USDT |
56.4200 USDT |
57.7200 USDT |
57.4200 USDT |
| 2024-04-23 |
59.4724 USDT |
45,472.2067 COMP |
59.6800 USDT |
58.6500 USDT |
59.3800 USDT |
59.3700 USDT |
| 2024-04-22 |
59.5871 USDT |
44,585.2767 COMP |
58.6900 USDT |
58.4300 USDT |
59.1400 USDT |
59.8300 USDT |
| 2024-04-21 |
59.0184 USDT |
35,572.9249 COMP |
58.9400 USDT |
57.6800 USDT |
58.6200 USDT |
58.4900 USDT |
| 2024-04-20 |
55.9118 USDT |
45,224.1105 COMP |
54.9000 USDT |
54.1400 USDT |
55.1200 USDT |
58.9300 USDT |
| 2024-04-19 |
54.3653 USDT |
65,707.6196 COMP |
53.8400 USDT |
49.6700 USDT |
51.4200 USDT |
55.5500 USDT |
| 2024-04-18 |
52.7140 USDT |
55,201.5198 COMP |
51.8900 USDT |
50.6400 USDT |
52.3400 USDT |
53.5800 USDT |
| 2024-04-17 |
52.3289 USDT |
55,585.0954 COMP |
53.7900 USDT |
49.9100 USDT |
51.4900 USDT |
52.2600 USDT |
| 2024-04-16 |
52.4471 USDT |
68,090.0183 COMP |
52.9500 USDT |
50.6700 USDT |
52.1600 USDT |
53.6100 USDT |
| 2024-04-15 |
54.2703 USDT |
55,135.3348 COMP |
55.0500 USDT |
51.5300 USDT |
51.6800 USDT |
51.6200 USDT |
| 2024-04-14 |
52.6036 USDT |
83,749.9787 COMP |
51.1200 USDT |
49.0300 USDT |
50.5400 USDT |
53.5500 USDT |
| 2024-04-13 |
55.2156 USDT |
80,650.8181 COMP |
59.4200 USDT |
43.0600 USDT |
48.5500 USDT |
46.4500 USDT |
| 2024-04-12 |
67.8639 USDT |
40,207.6989 COMP |
70.0300 USDT |
53.8100 USDT |
60.1100 USDT |
58.7500 USDT |
| 2024-04-11 |
71.1807 USDT |
30,774.6655 COMP |
71.2600 USDT |
69.6800 USDT |
70.8700 USDT |
70.1100 USDT |
| 2024-04-10 |
70.8783 USDT |
41,619.1851 COMP |
73.0500 USDT |
68.0600 USDT |
69.5000 USDT |
70.7400 USDT |
| 2024-04-09 |
75.0787 USDT |
35,479.1149 COMP |
75.9600 USDT |
72.7100 USDT |
73.8100 USDT |
73.5200 USDT |
| 2024-04-08 |
74.6756 USDT |
34,544.6995 COMP |
73.3100 USDT |
72.1000 USDT |
72.6000 USDT |
75.9200 USDT |
| 2024-04-07 |
73.3398 USDT |
28,171.8776 COMP |
72.4600 USDT |
72.3700 USDT |
72.7300 USDT |
72.8300 USDT |
| 2024-04-06 |
71.8806 USDT |
27,310.7277 COMP |
71.3200 USDT |
70.9500 USDT |
71.7200 USDT |
71.9800 USDT |
| 2024-04-05 |
71.0117 USDT |
41,309.9529 COMP |
72.3400 USDT |
68.8700 USDT |
70.3300 USDT |
71.5200 USDT |
| 2024-04-04 |
71.3849 USDT |
40,322.8455 COMP |
69.7100 USDT |
68.1500 USDT |
69.3400 USDT |
72.0000 USDT |
| 2024-04-03 |
70.8146 USDT |
44,477.5441 COMP |
70.6900 USDT |
68.4400 USDT |
69.4100 USDT |
69.1000 USDT |
| 2024-04-02 |
71.3970 USDT |
44,866.6851 COMP |
75.6400 USDT |
68.5800 USDT |
69.8200 USDT |
70.2200 USDT |
| 2024-04-01 |
76.9457 USDT |
34,643.4669 COMP |
79.4200 USDT |
73.5800 USDT |
74.5300 USDT |
74.4300 USDT |
| 2024-03-31 |
78.4002 USDT |
22,863.6870 COMP |
76.7200 USDT |
76.4800 USDT |
77.0500 USDT |
78.8700 USDT |
| 2024-03-30 |
78.5296 USDT |
27,393.6607 COMP |
79.7700 USDT |
77.3800 USDT |
78.1400 USDT |
78.3100 USDT |
| 2024-03-29 |
79.4808 USDT |
26,290.5514 COMP |
79.0900 USDT |
77.5500 USDT |
78.7800 USDT |
80.4800 USDT |
| 2024-03-28 |
78.1824 USDT |
42,529.0458 COMP |
77.5500 USDT |
76.3400 USDT |
77.3200 USDT |
78.8000 USDT |
| 2024-03-27 |
77.7860 USDT |
50,148.3064 COMP |
79.1600 USDT |
75.2700 USDT |
76.4800 USDT |
77.4300 USDT |
| 2024-03-26 |
78.7508 USDT |
42,474.1456 COMP |
77.2000 USDT |
76.9800 USDT |
77.8400 USDT |
78.5300 USDT |
| 2024-03-25 |
74.7415 USDT |
37,303.0264 COMP |
73.2000 USDT |
72.8100 USDT |
73.5300 USDT |
77.1800 USDT |
| 2024-03-24 |
71.7308 USDT |
27,454.3964 COMP |
70.6500 USDT |
70.6300 USDT |
71.4400 USDT |
71.4700 USDT |
| 2024-03-23 |
70.9617 USDT |
39,239.9774 COMP |
70.3300 USDT |
69.7300 USDT |
70.6900 USDT |
71.4200 USDT |
| 2024-03-22 |
72.2240 USDT |
41,082.5737 COMP |
74.4600 USDT |
68.6500 USDT |
69.7500 USDT |
69.6100 USDT |
| 2024-03-21 |
74.2479 USDT |
43,261.3013 COMP |
74.2600 USDT |
72.4900 USDT |
73.9900 USDT |
73.6600 USDT |
| 2024-03-20 |
67.2040 USDT |
36,175.4485 COMP |
66.4700 USDT |
63.5900 USDT |
65.4600 USDT |
70.0100 USDT |
| 2024-03-19 |
69.9946 USDT |
62,593.2235 COMP |
75.2200 USDT |
66.7400 USDT |
68.5700 USDT |
68.1300 USDT |
| 2024-03-18 |
77.6305 USDT |
42,037.8917 COMP |
79.4300 USDT |
73.8900 USDT |
75.1400 USDT |
74.3000 USDT |
| 2024-03-17 |
77.8406 USDT |
54,829.5017 COMP |
76.1300 USDT |
72.8700 USDT |
75.2700 USDT |
79.5200 USDT |
| 2024-03-16 |
80.9384 USDT |
45,704.4818 COMP |
82.4400 USDT |
74.6300 USDT |
77.3700 USDT |
77.3500 USDT |
| 2024-03-15 |
81.9407 USDT |
63,434.7749 COMP |
89.1200 USDT |
76.0000 USDT |
80.4800 USDT |
80.5300 USDT |
| 2024-03-14 |
88.6445 USDT |
39,041.7748 COMP |
91.0700 USDT |
84.9700 USDT |
87.1900 USDT |
86.3600 USDT |
| 2024-03-13 |
90.6530 USDT |
48,020.5446 COMP |
87.6100 USDT |
86.9800 USDT |
87.7800 USDT |
90.0700 USDT |
| 2024-03-12 |
89.5087 USDT |
45,121.8713 COMP |
92.8100 USDT |
82.9700 USDT |
86.9700 USDT |
87.2600 USDT |
| 2024-03-11 |
87.7778 USDT |
40,920.6378 COMP |
87.7800 USDT |
82.3700 USDT |
86.6000 USDT |
90.4700 USDT |