Identifier on Huobi: compusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-05 |
59.0566 USDT |
3,441.2479 COMP |
56.9300 USDT |
56.7000 USDT |
57.3300 USDT |
58.4600 USDT |
| 2022-08-04 |
56.9140 USDT |
3,958.1636 COMP |
56.5500 USDT |
55.8100 USDT |
56.4700 USDT |
56.6700 USDT |
| 2022-08-03 |
57.4262 USDT |
5,176.7492 COMP |
56.5700 USDT |
54.5300 USDT |
55.8000 USDT |
56.5500 USDT |
| 2022-08-02 |
56.3605 USDT |
11,624.7354 COMP |
58.5600 USDT |
54.2000 USDT |
55.0500 USDT |
58.5600 USDT |
| 2022-08-01 |
59.2839 USDT |
5,588.6320 COMP |
56.8700 USDT |
56.6600 USDT |
58.1300 USDT |
57.8200 USDT |
| 2022-07-31 |
60.2422 USDT |
8,502.2744 COMP |
57.8300 USDT |
57.4900 USDT |
58.7200 USDT |
60.7400 USDT |
| 2022-07-30 |
59.0724 USDT |
8,522.7352 COMP |
57.2400 USDT |
56.5600 USDT |
57.7000 USDT |
57.2600 USDT |
| 2022-07-29 |
57.6373 USDT |
11,683.0509 COMP |
58.0300 USDT |
55.4300 USDT |
56.6000 USDT |
57.8100 USDT |
| 2022-07-28 |
56.5665 USDT |
12,080.7084 COMP |
55.3500 USDT |
53.1800 USDT |
54.5600 USDT |
58.6800 USDT |
| 2022-07-27 |
50.5084 USDT |
6,572.5343 COMP |
49.3100 USDT |
47.8100 USDT |
48.3600 USDT |
54.4100 USDT |
| 2022-07-26 |
49.0319 USDT |
3,595.1699 COMP |
49.8900 USDT |
46.6100 USDT |
47.1400 USDT |
47.7900 USDT |
| 2022-07-25 |
52.9946 USDT |
7,463.8213 COMP |
55.0200 USDT |
50.5700 USDT |
52.1600 USDT |
52.0600 USDT |
| 2022-07-24 |
55.7559 USDT |
3,268.7779 COMP |
55.7000 USDT |
54.6400 USDT |
55.3200 USDT |
55.1700 USDT |
| 2022-07-23 |
55.9124 USDT |
4,216.5049 COMP |
55.9000 USDT |
53.7400 USDT |
54.5000 USDT |
55.1600 USDT |
| 2022-07-22 |
58.1229 USDT |
4,752.7758 COMP |
57.8500 USDT |
54.7500 USDT |
55.5800 USDT |
56.3300 USDT |
| 2022-07-21 |
56.7935 USDT |
3,826.3447 COMP |
56.1400 USDT |
54.0100 USDT |
54.8700 USDT |
58.1500 USDT |
| 2022-07-20 |
59.9072 USDT |
6,342.1081 COMP |
61.2600 USDT |
55.1800 USDT |
57.8700 USDT |
55.5200 USDT |
| 2022-07-19 |
60.4512 USDT |
13,474.9470 COMP |
57.5100 USDT |
55.1600 USDT |
56.4400 USDT |
61.3600 USDT |
| 2022-07-18 |
57.0771 USDT |
9,499.3220 COMP |
55.0300 USDT |
54.4500 USDT |
55.6300 USDT |
55.5000 USDT |
| 2022-07-17 |
54.9345 USDT |
4,123.8166 COMP |
56.0000 USDT |
53.6100 USDT |
54.7100 USDT |
54.8800 USDT |
| 2022-07-16 |
55.0689 USDT |
5,579.0123 COMP |
55.1700 USDT |
52.8900 USDT |
53.9400 USDT |
55.1900 USDT |
| 2022-07-15 |
56.9925 USDT |
15,826.6824 COMP |
55.2200 USDT |
54.1100 USDT |
55.5300 USDT |
55.8300 USDT |
| 2022-07-14 |
50.2574 USDT |
11,456.2866 COMP |
49.4500 USDT |
46.7300 USDT |
47.5200 USDT |
54.0900 USDT |
| 2022-07-13 |
45.5980 USDT |
11,546.7039 COMP |
45.8500 USDT |
43.8100 USDT |
44.9900 USDT |
47.1100 USDT |
| 2022-07-12 |
48.4991 USDT |
6,325.4936 COMP |
48.5900 USDT |
46.3900 USDT |
47.1200 USDT |
47.0600 USDT |
| 2022-07-11 |
53.1311 USDT |
4,636.6174 COMP |
53.7500 USDT |
49.4600 USDT |
51.1600 USDT |
49.8300 USDT |
| 2022-07-10 |
54.7917 USDT |
13,072.0435 COMP |
55.1200 USDT |
51.7700 USDT |
52.5000 USDT |
52.8900 USDT |
| 2022-07-09 |
51.7253 USDT |
11,649.2546 COMP |
47.0100 USDT |
46.9600 USDT |
47.5900 USDT |
55.8000 USDT |
| 2022-07-08 |
48.0184 USDT |
5,830.9935 COMP |
48.2400 USDT |
46.1000 USDT |
46.7800 USDT |
47.2300 USDT |
| 2022-07-07 |
48.3719 USDT |
7,677.7122 COMP |
46.3300 USDT |
45.8000 USDT |
46.0900 USDT |
48.0900 USDT |
| 2022-07-06 |
46.3136 USDT |
5,945.9177 COMP |
45.9200 USDT |
45.4800 USDT |
46.0500 USDT |
46.4000 USDT |
| 2022-07-05 |
46.9844 USDT |
6,295.3307 COMP |
49.3900 USDT |
44.9200 USDT |
45.7100 USDT |
46.0100 USDT |
| 2022-07-04 |
48.9188 USDT |
7,995.7686 COMP |
49.2900 USDT |
47.3000 USDT |
47.7000 USDT |
48.9600 USDT |
| 2022-07-03 |
48.0877 USDT |
11,179.4033 COMP |
47.4900 USDT |
45.9500 USDT |
46.8100 USDT |
49.7000 USDT |
| 2022-07-02 |
46.6308 USDT |
14,708.6697 COMP |
47.4800 USDT |
45.4200 USDT |
46.3000 USDT |
46.7100 USDT |
| 2022-07-01 |
47.4269 USDT |
16,223.5432 COMP |
47.5900 USDT |
45.3300 USDT |
46.3700 USDT |
47.8500 USDT |
| 2022-06-30 |
46.6310 USDT |
14,464.8022 COMP |
49.7700 USDT |
42.8300 USDT |
44.0700 USDT |
44.7100 USDT |
| 2022-06-29 |
48.2402 USDT |
10,677.5348 COMP |
46.7300 USDT |
46.1600 USDT |
47.5600 USDT |
49.7900 USDT |
| 2022-06-28 |
49.8271 USDT |
11,092.3482 COMP |
49.6900 USDT |
48.0800 USDT |
49.2500 USDT |
49.6300 USDT |
| 2022-06-27 |
50.5661 USDT |
9,033.3248 COMP |
50.6000 USDT |
47.9700 USDT |
49.1700 USDT |
49.6300 USDT |
| 2022-06-26 |
53.2205 USDT |
6,785.0262 COMP |
55.0800 USDT |
50.5700 USDT |
51.8300 USDT |
50.5700 USDT |
| 2022-06-25 |
49.6058 USDT |
21,403.0120 COMP |
46.3600 USDT |
45.6000 USDT |
46.9900 USDT |
53.7500 USDT |
| 2022-06-24 |
43.4068 USDT |
11,645.4392 COMP |
43.0000 USDT |
41.5300 USDT |
42.4600 USDT |
45.4400 USDT |
| 2022-06-23 |
42.0390 USDT |
11,461.3390 COMP |
39.5500 USDT |
39.5200 USDT |
40.8900 USDT |
42.6000 USDT |
| 2022-06-22 |
39.3153 USDT |
15,675.7997 COMP |
39.2700 USDT |
37.1900 USDT |
38.3500 USDT |
39.6600 USDT |
| 2022-06-21 |
40.8505 USDT |
24,452.0162 COMP |
34.9100 USDT |
33.9900 USDT |
35.1400 USDT |
40.2000 USDT |
| 2022-06-20 |
33.1106 USDT |
13,412.7257 COMP |
31.9900 USDT |
30.1300 USDT |
30.9800 USDT |
33.9900 USDT |
| 2022-06-19 |
29.2271 USDT |
14,058.0880 COMP |
28.7300 USDT |
27.2000 USDT |
28.0300 USDT |
32.2300 USDT |
| 2022-06-18 |
29.6399 USDT |
15,762.3626 COMP |
32.1800 USDT |
26.2800 USDT |
27.6600 USDT |
28.6600 USDT |
| 2022-06-17 |
31.6644 USDT |
16,453.6907 COMP |
30.3000 USDT |
29.8500 USDT |
31.0600 USDT |
32.6000 USDT |