Identifier on Huobi: compusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-06-16 |
32.3574 USDT |
7,866.2087 COMP |
35.6100 USDT |
30.4600 USDT |
31.2500 USDT |
31.2300 USDT |
| 2022-06-15 |
31.7164 USDT |
33,669.7515 COMP |
34.9800 USDT |
29.4200 USDT |
30.1100 USDT |
33.7200 USDT |
| 2022-06-14 |
35.4061 USDT |
16,355.0768 COMP |
35.6700 USDT |
32.3700 USDT |
33.9300 USDT |
34.9900 USDT |
| 2022-06-13 |
36.2741 USDT |
15,519.7159 COMP |
41.1100 USDT |
33.5500 USDT |
35.0000 USDT |
37.1900 USDT |
| 2022-06-12 |
43.0627 USDT |
6,469.4449 COMP |
45.3900 USDT |
40.7100 USDT |
41.9700 USDT |
42.4900 USDT |
| 2022-06-11 |
48.8786 USDT |
8,001.2712 COMP |
51.4000 USDT |
44.7100 USDT |
45.7100 USDT |
45.7100 USDT |
| 2022-06-10 |
52.9887 USDT |
6,660.6874 COMP |
55.4000 USDT |
50.6700 USDT |
51.6600 USDT |
51.8700 USDT |
| 2022-06-09 |
55.5063 USDT |
3,204.2006 COMP |
55.4600 USDT |
54.4900 USDT |
55.5200 USDT |
55.5900 USDT |
| 2022-06-08 |
56.6568 USDT |
8,876.5375 COMP |
57.2200 USDT |
54.9400 USDT |
55.9600 USDT |
55.3100 USDT |
| 2022-06-07 |
56.8745 USDT |
6,700.0995 COMP |
59.4600 USDT |
54.6200 USDT |
56.2800 USDT |
59.3700 USDT |
| 2022-06-06 |
59.9158 USDT |
6,971.4233 COMP |
57.9800 USDT |
57.8700 USDT |
58.7700 USDT |
59.3300 USDT |
| 2022-06-05 |
57.7290 USDT |
3,079.7437 COMP |
57.9800 USDT |
56.6600 USDT |
57.3300 USDT |
58.6000 USDT |
| 2022-06-04 |
55.9916 USDT |
3,182.5393 COMP |
56.0500 USDT |
54.9000 USDT |
55.6700 USDT |
57.4200 USDT |
| 2022-06-03 |
56.8348 USDT |
5,499.8578 COMP |
58.8800 USDT |
54.9900 USDT |
55.8200 USDT |
56.3100 USDT |
| 2022-06-02 |
57.6324 USDT |
8,917.4326 COMP |
56.8100 USDT |
56.1000 USDT |
57.1700 USDT |
58.0600 USDT |
| 2022-06-01 |
64.4211 USDT |
20,659.4393 COMP |
63.7700 USDT |
57.7100 USDT |
59.6300 USDT |
58.6600 USDT |
| 2022-05-31 |
63.7749 USDT |
25,410.0801 COMP |
63.2100 USDT |
61.7300 USDT |
62.5600 USDT |
63.6100 USDT |
| 2022-05-30 |
60.5007 USDT |
11,859.2641 COMP |
57.2100 USDT |
56.4100 USDT |
57.2300 USDT |
62.8200 USDT |
| 2022-05-29 |
56.6010 USDT |
11,255.8427 COMP |
56.8200 USDT |
55.3500 USDT |
56.1900 USDT |
57.2600 USDT |
| 2022-05-28 |
56.4794 USDT |
9,273.9639 COMP |
56.1300 USDT |
54.8300 USDT |
56.2400 USDT |
56.8400 USDT |
| 2022-05-27 |
57.1788 USDT |
12,341.2172 COMP |
59.4400 USDT |
54.2800 USDT |
55.9600 USDT |
55.9600 USDT |
| 2022-05-26 |
61.2759 USDT |
23,033.9285 COMP |
65.5900 USDT |
57.7000 USDT |
60.4300 USDT |
59.9300 USDT |
| 2022-05-25 |
68.0640 USDT |
6,048.5377 COMP |
70.3900 USDT |
64.9800 USDT |
66.6400 USDT |
67.0000 USDT |
| 2022-05-24 |
68.3479 USDT |
7,038.9187 COMP |
68.9200 USDT |
65.0400 USDT |
66.6400 USDT |
69.5100 USDT |
| 2022-05-23 |
72.3223 USDT |
5,421.2723 COMP |
70.4500 USDT |
69.3100 USDT |
70.1000 USDT |
70.0700 USDT |
| 2022-05-22 |
69.6568 USDT |
9,219.4453 COMP |
68.0800 USDT |
67.4200 USDT |
68.5900 USDT |
70.6600 USDT |
| 2022-05-21 |
66.8202 USDT |
11,719.2756 COMP |
65.7800 USDT |
64.4600 USDT |
66.0200 USDT |
68.0700 USDT |
| 2022-05-20 |
66.5804 USDT |
7,554.7578 COMP |
67.2600 USDT |
62.9500 USDT |
64.2300 USDT |
65.8400 USDT |
| 2022-05-19 |
65.3615 USDT |
5,441.9282 COMP |
64.4800 USDT |
61.3200 USDT |
64.1300 USDT |
66.8600 USDT |
| 2022-05-18 |
68.1622 USDT |
14,144.6183 COMP |
74.0000 USDT |
64.0200 USDT |
65.8000 USDT |
65.6300 USDT |
| 2022-05-17 |
70.2052 USDT |
9,051.5890 COMP |
66.9800 USDT |
66.7400 USDT |
69.7200 USDT |
70.4500 USDT |
| 2022-05-16 |
69.2231 USDT |
11,199.7957 COMP |
74.7900 USDT |
65.8700 USDT |
67.6500 USDT |
66.8100 USDT |
| 2022-05-15 |
70.8006 USDT |
11,575.5165 COMP |
71.3400 USDT |
67.6500 USDT |
69.0500 USDT |
72.5100 USDT |
| 2022-05-14 |
68.0200 USDT |
9,359.7261 COMP |
68.4200 USDT |
63.8500 USDT |
66.1300 USDT |
69.6900 USDT |
| 2022-05-13 |
69.8285 USDT |
12,927.2559 COMP |
60.9800 USDT |
60.1400 USDT |
63.1300 USDT |
68.6600 USDT |
| 2022-05-12 |
63.1523 USDT |
53,560.4041 COMP |
69.0200 USDT |
53.5500 USDT |
60.3600 USDT |
59.1000 USDT |
| 2022-05-11 |
77.6834 USDT |
82,492.7469 COMP |
87.7900 USDT |
66.1200 USDT |
71.0600 USDT |
71.4200 USDT |
| 2022-05-10 |
87.1525 USDT |
29,847.6824 COMP |
79.5400 USDT |
76.4500 USDT |
83.4300 USDT |
85.3900 USDT |
| 2022-05-09 |
85.8163 USDT |
24,603.5991 COMP |
97.5800 USDT |
80.1100 USDT |
83.6700 USDT |
80.1500 USDT |
| 2022-05-08 |
98.6421 USDT |
6,902.7507 COMP |
98.7200 USDT |
94.8000 USDT |
97.2000 USDT |
99.6800 USDT |
| 2022-05-07 |
99.6458 USDT |
3,148.2656 COMP |
103.3200 USDT |
95.7900 USDT |
98.1900 USDT |
98.7000 USDT |
| 2022-05-06 |
102.8706 USDT |
3,904.8925 COMP |
104.6300 USDT |
100.3300 USDT |
102.8900 USDT |
103.3200 USDT |
| 2022-05-05 |
106.5914 USDT |
6,079.2944 COMP |
115.7400 USDT |
101.6600 USDT |
103.9500 USDT |
103.7000 USDT |
| 2022-05-04 |
109.0925 USDT |
4,168.8868 COMP |
103.0100 USDT |
102.5800 USDT |
104.3600 USDT |
115.4400 USDT |
| 2022-05-03 |
103.8911 USDT |
2,055.6703 COMP |
104.4200 USDT |
100.7900 USDT |
102.4300 USDT |
102.8700 USDT |
| 2022-05-02 |
104.2068 USDT |
3,789.6115 COMP |
105.7500 USDT |
100.8000 USDT |
102.3200 USDT |
105.1000 USDT |
| 2022-05-01 |
103.3744 USDT |
5,570.0086 COMP |
103.7300 USDT |
101.0200 USDT |
102.8000 USDT |
105.3400 USDT |
| 2022-04-30 |
113.3418 USDT |
2,745.6831 COMP |
114.1900 USDT |
109.6500 USDT |
110.8400 USDT |
110.6100 USDT |