Identifier on Huobi: compusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-15 |
36.3941 USDT |
117,323.2674 COMP |
36.5000 USDT |
35.2200 USDT |
35.8900 USDT |
35.8000 USDT |
| 2025-10-14 |
34.3061 USDT |
58,919.6513 COMP |
36.2200 USDT |
32.8700 USDT |
33.5900 USDT |
33.4400 USDT |
| 2025-10-13 |
35.0232 USDT |
107,679.0126 COMP |
34.6700 USDT |
33.8700 USDT |
34.6800 USDT |
36.0800 USDT |
| 2025-10-12 |
33.1167 USDT |
48,478.0199 COMP |
32.0400 USDT |
31.2400 USDT |
31.9100 USDT |
35.3700 USDT |
| 2025-10-11 |
31.0914 USDT |
150,450.1927 COMP |
29.9700 USDT |
29.1100 USDT |
30.6600 USDT |
33.6200 USDT |
| 2025-10-10 |
42.5909 USDT |
51,632.2326 COMP |
41.9700 USDT |
41.8100 USDT |
42.1000 USDT |
42.9000 USDT |
| 2025-10-09 |
41.5865 USDT |
32,358.6436 COMP |
41.5200 USDT |
41.0200 USDT |
41.6400 USDT |
42.0600 USDT |
| 2025-10-08 |
42.5972 USDT |
67,279.2402 COMP |
42.4000 USDT |
41.8200 USDT |
42.4400 USDT |
42.8100 USDT |
| 2025-10-07 |
42.7048 USDT |
67,202.6070 COMP |
43.8000 USDT |
41.9200 USDT |
42.4000 USDT |
42.3200 USDT |
| 2025-10-06 |
43.6242 USDT |
80,062.5727 COMP |
43.0300 USDT |
42.5000 USDT |
43.0600 USDT |
44.0100 USDT |
| 2025-10-05 |
43.3882 USDT |
42,132.9037 COMP |
42.6700 USDT |
42.3400 USDT |
42.7000 USDT |
43.3200 USDT |
| 2025-10-04 |
43.4626 USDT |
42,722.6353 COMP |
43.9300 USDT |
42.5400 USDT |
42.9600 USDT |
42.8600 USDT |
| 2025-10-03 |
43.4899 USDT |
35,507.0924 COMP |
43.9000 USDT |
42.9500 USDT |
43.4500 USDT |
43.2600 USDT |
| 2025-10-02 |
43.6421 USDT |
55,584.9850 COMP |
43.1100 USDT |
42.8500 USDT |
43.2100 USDT |
43.6200 USDT |
| 2025-10-01 |
41.9411 USDT |
52,603.5823 COMP |
41.6400 USDT |
40.6700 USDT |
40.9900 USDT |
42.6400 USDT |
| 2025-09-30 |
41.8881 USDT |
4,045.8745 COMP |
41.9500 USDT |
41.6400 USDT |
41.8200 USDT |
41.7500 USDT |
| 2025-09-29 |
41.4569 USDT |
13,225.8110 COMP |
41.7400 USDT |
41.2100 USDT |
41.4700 USDT |
41.4300 USDT |
| 2025-09-28 |
40.6901 USDT |
42,111.5179 COMP |
40.6200 USDT |
40.0100 USDT |
40.3500 USDT |
41.7500 USDT |
| 2025-09-27 |
41.0191 USDT |
33,383.6076 COMP |
41.0500 USDT |
40.5000 USDT |
40.9000 USDT |
40.7500 USDT |
| 2025-09-26 |
40.1090 USDT |
88,585.0057 COMP |
39.6500 USDT |
39.4000 USDT |
39.9400 USDT |
40.9200 USDT |
| 2025-09-25 |
40.6550 USDT |
141,898.5321 COMP |
41.4300 USDT |
38.9500 USDT |
40.0400 USDT |
39.7000 USDT |
| 2025-09-24 |
41.7887 USDT |
54,665.9516 COMP |
41.2400 USDT |
40.5800 USDT |
41.5900 USDT |
41.7400 USDT |
| 2025-09-23 |
41.4708 USDT |
106,337.6844 COMP |
42.2400 USDT |
40.8300 USDT |
41.4000 USDT |
41.5800 USDT |
| 2025-09-22 |
42.1745 USDT |
54,217.1458 COMP |
44.3100 USDT |
38.7000 USDT |
41.6100 USDT |
41.6000 USDT |
| 2025-09-21 |
44.5454 USDT |
21,883.3206 COMP |
44.7000 USDT |
44.0400 USDT |
44.4000 USDT |
44.3300 USDT |
| 2025-09-20 |
44.1892 USDT |
11,911.0934 COMP |
44.0300 USDT |
43.7100 USDT |
44.0600 USDT |
44.2600 USDT |
| 2025-09-19 |
44.8463 USDT |
28,439.7370 COMP |
46.0600 USDT |
43.6900 USDT |
44.0800 USDT |
44.0600 USDT |
| 2025-09-18 |
46.0069 USDT |
35,698.2946 COMP |
45.9200 USDT |
45.4600 USDT |
45.6300 USDT |
45.9600 USDT |
| 2025-09-17 |
44.5378 USDT |
39,863.8151 COMP |
44.8500 USDT |
43.5800 USDT |
44.0400 USDT |
46.1200 USDT |
| 2025-09-16 |
44.3048 USDT |
27,255.3959 COMP |
44.2100 USDT |
43.5700 USDT |
44.0400 USDT |
44.7100 USDT |
| 2025-09-15 |
44.3573 USDT |
31,848.5527 COMP |
44.9000 USDT |
43.4300 USDT |
43.8900 USDT |
43.7000 USDT |
| 2025-09-14 |
45.7258 USDT |
44,810.3394 COMP |
46.9500 USDT |
44.6400 USDT |
45.0100 USDT |
44.9500 USDT |
| 2025-09-13 |
47.0373 USDT |
123,276.1136 COMP |
45.7700 USDT |
45.5800 USDT |
46.1800 USDT |
47.0000 USDT |
| 2025-09-12 |
44.7652 USDT |
49,822.4945 COMP |
45.1200 USDT |
44.0800 USDT |
44.3700 USDT |
45.5700 USDT |
| 2025-09-11 |
44.5507 USDT |
81,210.6768 COMP |
43.9900 USDT |
43.8200 USDT |
44.1700 USDT |
44.4800 USDT |
| 2025-09-10 |
43.8562 USDT |
52,931.6647 COMP |
43.3700 USDT |
43.1100 USDT |
43.6100 USDT |
44.1500 USDT |
| 2025-09-09 |
43.8090 USDT |
75,014.9397 COMP |
43.5500 USDT |
42.9100 USDT |
43.3500 USDT |
43.2800 USDT |
| 2025-09-08 |
43.5171 USDT |
70,988.0020 COMP |
42.7100 USDT |
42.6300 USDT |
42.9400 USDT |
43.8100 USDT |
| 2025-09-07 |
42.6576 USDT |
33,027.1920 COMP |
42.3300 USDT |
42.2900 USDT |
42.4600 USDT |
42.4300 USDT |
| 2025-09-06 |
42.8044 USDT |
39,726.6117 COMP |
43.4000 USDT |
42.1700 USDT |
42.3200 USDT |
42.2200 USDT |
| 2025-09-05 |
43.4515 USDT |
61,910.3216 COMP |
42.6100 USDT |
42.5000 USDT |
42.6600 USDT |
43.4000 USDT |
| 2025-09-04 |
42.2915 USDT |
59,372.4052 COMP |
43.3000 USDT |
41.5500 USDT |
41.8600 USDT |
42.3000 USDT |
| 2025-09-03 |
43.4380 USDT |
27,276.1691 COMP |
43.1500 USDT |
42.9000 USDT |
43.3600 USDT |
43.2900 USDT |
| 2025-09-02 |
42.7484 USDT |
62,432.4273 COMP |
42.3800 USDT |
41.7500 USDT |
42.4900 USDT |
43.2200 USDT |
| 2025-09-01 |
42.8612 USDT |
50,896.0423 COMP |
42.4500 USDT |
41.5400 USDT |
42.0100 USDT |
43.4400 USDT |
| 2025-08-31 |
43.3818 USDT |
17,354.8591 COMP |
43.1900 USDT |
43.0100 USDT |
43.3300 USDT |
43.1900 USDT |
| 2025-08-30 |
43.0796 USDT |
18,534.4025 COMP |
43.1000 USDT |
42.1600 USDT |
42.9500 USDT |
42.8600 USDT |
| 2025-08-29 |
43.5086 USDT |
45,208.4152 COMP |
44.7300 USDT |
42.3400 USDT |
43.0500 USDT |
42.9900 USDT |
| 2025-08-28 |
44.4304 USDT |
43,964.6453 COMP |
43.9600 USDT |
43.6400 USDT |
44.1800 USDT |
44.7400 USDT |
| 2025-08-27 |
44.6198 USDT |
16,855.8112 COMP |
44.5800 USDT |
44.2600 USDT |
44.6000 USDT |
44.4700 USDT |