Identifier on Huobi: compusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-12-14 |
29.5166 USDT |
71,369.6599 COMP |
30.4000 USDT |
28.2800 USDT |
28.8700 USDT |
28.5800 USDT |
| 2025-12-13 |
30.0241 USDT |
140,757.9552 COMP |
29.5300 USDT |
28.3700 USDT |
29.3400 USDT |
29.7300 USDT |
| 2025-12-12 |
29.9352 USDT |
11,233.8220 COMP |
30.1700 USDT |
29.7500 USDT |
29.9300 USDT |
29.8900 USDT |
| 2025-12-11 |
30.2261 USDT |
21,349.6211 COMP |
30.3800 USDT |
29.8500 USDT |
30.2100 USDT |
30.1700 USDT |
| 2025-12-10 |
31.4724 USDT |
25,409.9949 COMP |
31.8300 USDT |
31.0000 USDT |
31.3000 USDT |
31.6100 USDT |
| 2025-12-09 |
31.6411 USDT |
35,557.3350 COMP |
31.1500 USDT |
30.8500 USDT |
31.0100 USDT |
31.8600 USDT |
| 2025-12-08 |
30.8704 USDT |
36,493.1990 COMP |
30.4500 USDT |
30.3800 USDT |
30.6500 USDT |
31.3200 USDT |
| 2025-12-07 |
31.0957 USDT |
13,104.5855 COMP |
31.3200 USDT |
30.7300 USDT |
30.9100 USDT |
30.9500 USDT |
| 2025-12-06 |
31.0949 USDT |
15,305.4924 COMP |
31.4400 USDT |
30.7600 USDT |
31.1900 USDT |
31.2400 USDT |
| 2025-12-05 |
32.0911 USDT |
78,436.3001 COMP |
34.0800 USDT |
30.9800 USDT |
31.4900 USDT |
31.4400 USDT |
| 2025-12-04 |
34.7636 USDT |
130,672.2545 COMP |
35.5600 USDT |
33.4300 USDT |
33.9000 USDT |
33.8000 USDT |
| 2025-12-03 |
35.2869 USDT |
225,108.7234 COMP |
34.8900 USDT |
34.6100 USDT |
35.0400 USDT |
35.5600 USDT |
| 2025-12-02 |
34.3817 USDT |
219,427.7506 COMP |
34.2000 USDT |
32.5000 USDT |
33.1300 USDT |
35.4700 USDT |
| 2025-12-01 |
33.8938 USDT |
148,242.9903 COMP |
35.0900 USDT |
32.1900 USDT |
33.6000 USDT |
35.2000 USDT |
| 2025-11-30 |
32.7174 USDT |
125,513.9757 COMP |
31.8400 USDT |
31.3400 USDT |
32.0100 USDT |
32.5300 USDT |
| 2025-11-29 |
32.3161 USDT |
222,091.7816 COMP |
33.4700 USDT |
31.3200 USDT |
31.7000 USDT |
31.7900 USDT |
| 2025-11-28 |
31.9302 USDT |
176,003.8879 COMP |
30.0800 USDT |
29.9200 USDT |
30.1300 USDT |
33.4800 USDT |
| 2025-11-27 |
30.5824 USDT |
135,355.5066 COMP |
30.3900 USDT |
30.1500 USDT |
30.6200 USDT |
30.4500 USDT |
| 2025-11-26 |
30.1382 USDT |
156,883.5712 COMP |
29.7400 USDT |
29.2400 USDT |
29.7600 USDT |
30.3900 USDT |
| 2025-11-25 |
29.6562 USDT |
93,625.2735 COMP |
29.7000 USDT |
29.2300 USDT |
29.6200 USDT |
30.0000 USDT |
| 2025-11-24 |
28.9742 USDT |
60,823.7046 COMP |
28.6600 USDT |
28.3800 USDT |
28.6100 USDT |
29.9300 USDT |
| 2025-11-23 |
28.8841 USDT |
17,654.3402 COMP |
28.8300 USDT |
28.5800 USDT |
28.7500 USDT |
28.7400 USDT |
| 2025-11-22 |
28.6879 USDT |
30,421.1872 COMP |
29.0000 USDT |
28.2900 USDT |
28.7100 USDT |
28.7500 USDT |
| 2025-11-21 |
30.1248 USDT |
6,618.7281 COMP |
29.7800 USDT |
29.7800 USDT |
30.3000 USDT |
30.1700 USDT |
| 2025-11-20 |
31.4268 USDT |
11,083.5523 COMP |
31.7600 USDT |
31.1700 USDT |
31.4600 USDT |
31.3400 USDT |
| 2025-11-19 |
31.4415 USDT |
34,585.4223 COMP |
31.1100 USDT |
30.5700 USDT |
30.9600 USDT |
31.7900 USDT |
| 2025-11-18 |
31.9680 USDT |
45,922.6789 COMP |
31.7100 USDT |
31.2100 USDT |
31.7700 USDT |
32.1300 USDT |
| 2025-11-17 |
32.6361 USDT |
52,110.7794 COMP |
32.0400 USDT |
31.7500 USDT |
32.4000 USDT |
32.4400 USDT |
| 2025-11-16 |
32.2400 USDT |
39,602.1842 COMP |
32.8600 USDT |
31.3800 USDT |
32.0000 USDT |
31.8900 USDT |
| 2025-11-15 |
32.8793 USDT |
26,436.4489 COMP |
32.4300 USDT |
32.2200 USDT |
32.5500 USDT |
33.0000 USDT |
| 2025-11-14 |
33.0369 USDT |
82,707.4613 COMP |
33.5900 USDT |
31.8900 USDT |
32.7100 USDT |
33.1400 USDT |
| 2025-11-13 |
33.6884 USDT |
33,694.5987 COMP |
32.9800 USDT |
32.5000 USDT |
33.2600 USDT |
33.9200 USDT |
| 2025-11-12 |
34.6354 USDT |
59,498.7287 COMP |
35.2400 USDT |
32.4600 USDT |
33.1100 USDT |
32.9700 USDT |
| 2025-11-11 |
34.4718 USDT |
39,933.5652 COMP |
35.4500 USDT |
33.4000 USDT |
33.8300 USDT |
33.6600 USDT |
| 2025-11-10 |
34.6810 USDT |
55,065.1035 COMP |
34.7200 USDT |
33.6200 USDT |
34.3200 USDT |
35.4300 USDT |
| 2025-11-09 |
33.6260 USDT |
20,846.4789 COMP |
34.4400 USDT |
32.7500 USDT |
33.2600 USDT |
33.8000 USDT |
| 2025-11-08 |
34.4556 USDT |
34,656.6360 COMP |
34.7500 USDT |
33.6300 USDT |
34.3000 USDT |
34.3000 USDT |
| 2025-11-07 |
33.9008 USDT |
56,242.9165 COMP |
32.6500 USDT |
31.5800 USDT |
32.2400 USDT |
34.8200 USDT |
| 2025-11-06 |
31.9106 USDT |
42,772.9886 COMP |
32.2000 USDT |
31.1200 USDT |
31.7000 USDT |
31.6000 USDT |
| 2025-11-05 |
31.1722 USDT |
26,485.8226 COMP |
31.2300 USDT |
29.6800 USDT |
30.9700 USDT |
31.5100 USDT |
| 2025-11-04 |
32.8027 USDT |
46,414.5205 COMP |
32.7400 USDT |
32.4200 USDT |
32.9100 USDT |
32.8200 USDT |
| 2025-11-03 |
33.1070 USDT |
152,105.9514 COMP |
33.6200 USDT |
31.2700 USDT |
32.7400 USDT |
32.7400 USDT |
| 2025-11-02 |
35.4691 USDT |
55,110.7177 COMP |
35.6800 USDT |
34.6600 USDT |
35.1200 USDT |
35.3000 USDT |
| 2025-11-01 |
35.3762 USDT |
59,980.3108 COMP |
34.9500 USDT |
34.4600 USDT |
34.8200 USDT |
35.9000 USDT |
| 2025-10-31 |
34.9241 USDT |
54,122.5763 COMP |
34.8900 USDT |
34.5900 USDT |
34.9000 USDT |
34.7200 USDT |
| 2025-10-30 |
36.1339 USDT |
240,088.1357 COMP |
36.8600 USDT |
34.2300 USDT |
34.6700 USDT |
34.5300 USDT |
| 2025-10-29 |
36.3284 USDT |
47,715.9616 COMP |
36.2400 USDT |
35.5400 USDT |
36.1100 USDT |
36.9600 USDT |