Identifier on Huobi: compusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-08 |
40.5750 USDT |
47,859.8581 COMP |
39.0700 USDT |
39.0200 USDT |
39.5400 USDT |
41.2300 USDT |
| 2025-05-07 |
38.6715 USDT |
105,768.1659 COMP |
38.4500 USDT |
37.9000 USDT |
38.2600 USDT |
38.3300 USDT |
| 2025-05-06 |
37.8452 USDT |
285,356.4420 COMP |
39.1100 USDT |
36.9400 USDT |
37.3000 USDT |
38.1700 USDT |
| 2025-05-05 |
39.4188 USDT |
115,973.8759 COMP |
39.6500 USDT |
38.9600 USDT |
39.3200 USDT |
39.0800 USDT |
| 2025-05-04 |
39.8106 USDT |
36,514.7077 COMP |
39.9500 USDT |
39.4300 USDT |
39.7000 USDT |
39.8800 USDT |
| 2025-05-03 |
40.4759 USDT |
101,743.9415 COMP |
41.2800 USDT |
39.4100 USDT |
40.1400 USDT |
39.9900 USDT |
| 2025-05-02 |
40.7011 USDT |
141,157.3540 COMP |
40.3100 USDT |
39.9500 USDT |
40.3500 USDT |
41.4000 USDT |
| 2025-05-01 |
40.6264 USDT |
119,411.8161 COMP |
40.5900 USDT |
40.2300 USDT |
40.4300 USDT |
40.6200 USDT |
| 2025-04-30 |
41.3011 USDT |
35,862.2709 COMP |
40.9100 USDT |
40.7800 USDT |
41.1800 USDT |
41.7300 USDT |
| 2025-04-29 |
42.7983 USDT |
17,414.7605 COMP |
42.6300 USDT |
41.9500 USDT |
42.2600 USDT |
42.8000 USDT |
| 2025-04-28 |
42.6746 USDT |
118,692.5850 COMP |
42.6400 USDT |
41.5100 USDT |
42.2400 USDT |
42.2400 USDT |
| 2025-04-27 |
43.2745 USDT |
74,629.3114 COMP |
44.1900 USDT |
42.1200 USDT |
42.6900 USDT |
42.7500 USDT |
| 2025-04-26 |
44.1877 USDT |
113,244.8056 COMP |
43.7800 USDT |
43.0400 USDT |
43.5000 USDT |
43.8500 USDT |
| 2025-04-25 |
43.9489 USDT |
119,756.2428 COMP |
43.8100 USDT |
43.0800 USDT |
43.5100 USDT |
43.8700 USDT |
| 2025-04-24 |
42.8604 USDT |
139,169.2301 COMP |
43.1300 USDT |
41.3000 USDT |
41.8400 USDT |
43.8200 USDT |
| 2025-04-23 |
43.2210 USDT |
118,204.6359 COMP |
42.7200 USDT |
42.5500 USDT |
42.9400 USDT |
43.3100 USDT |
| 2025-04-22 |
39.5623 USDT |
71,830.5240 COMP |
39.8000 USDT |
38.9600 USDT |
39.4800 USDT |
39.9900 USDT |
| 2025-04-21 |
40.9425 USDT |
116,186.5535 COMP |
40.2700 USDT |
39.7400 USDT |
40.2500 USDT |
40.1200 USDT |
| 2025-04-20 |
39.9496 USDT |
56,806.3612 COMP |
40.4900 USDT |
39.2200 USDT |
39.5500 USDT |
40.0800 USDT |
| 2025-04-19 |
39.9074 USDT |
68,808.2127 COMP |
39.6600 USDT |
39.4200 USDT |
39.6700 USDT |
40.4900 USDT |
| 2025-04-18 |
39.7486 USDT |
59,877.9191 COMP |
39.1600 USDT |
38.8200 USDT |
39.2200 USDT |
39.4700 USDT |
| 2025-04-17 |
38.9802 USDT |
52,612.4488 COMP |
39.2800 USDT |
38.4500 USDT |
38.8600 USDT |
39.1200 USDT |
| 2025-04-16 |
39.6109 USDT |
120,207.7731 COMP |
39.7100 USDT |
38.8100 USDT |
39.5100 USDT |
39.1500 USDT |
| 2025-04-15 |
40.3307 USDT |
77,135.9930 COMP |
40.2700 USDT |
39.6600 USDT |
40.1200 USDT |
40.3200 USDT |
| 2025-04-14 |
41.2178 USDT |
92,608.9635 COMP |
40.6100 USDT |
40.0100 USDT |
40.5600 USDT |
40.7500 USDT |
| 2025-04-13 |
41.2906 USDT |
47,825.5725 COMP |
41.9800 USDT |
40.4000 USDT |
40.8500 USDT |
41.4800 USDT |
| 2025-04-12 |
40.4134 USDT |
22,737.4016 COMP |
40.4300 USDT |
40.0800 USDT |
40.4200 USDT |
40.3700 USDT |
| 2025-04-11 |
40.4589 USDT |
72,784.1764 COMP |
39.1400 USDT |
39.0500 USDT |
39.3900 USDT |
40.4500 USDT |
| 2025-04-10 |
38.9992 USDT |
186,841.6600 COMP |
40.0800 USDT |
37.4400 USDT |
38.1600 USDT |
38.8900 USDT |
| 2025-04-09 |
37.1489 USDT |
198,849.2453 COMP |
36.9400 USDT |
35.4800 USDT |
36.8700 USDT |
40.5000 USDT |
| 2025-04-08 |
38.6838 USDT |
155,410.1406 COMP |
39.4000 USDT |
36.6600 USDT |
37.5400 USDT |
37.1500 USDT |
| 2025-04-07 |
38.4791 USDT |
277,599.7624 COMP |
39.6300 USDT |
36.0600 USDT |
37.5200 USDT |
40.0800 USDT |
| 2025-04-06 |
43.5697 USDT |
153,160.8729 COMP |
44.7000 USDT |
41.5000 USDT |
41.8000 USDT |
41.6300 USDT |
| 2025-04-05 |
45.1662 USDT |
250,515.6256 COMP |
44.4700 USDT |
43.6800 USDT |
44.0700 USDT |
44.3700 USDT |
| 2025-04-04 |
45.1262 USDT |
255,441.2496 COMP |
46.7100 USDT |
43.5900 USDT |
44.4300 USDT |
44.8900 USDT |
| 2025-04-03 |
45.2521 USDT |
222,992.1823 COMP |
44.5400 USDT |
44.0300 USDT |
45.0800 USDT |
46.6400 USDT |
| 2025-04-02 |
44.4499 USDT |
540,824.3751 COMP |
44.2300 USDT |
42.2000 USDT |
43.3700 USDT |
43.6900 USDT |
| 2025-04-01 |
48.2007 USDT |
423,725.1119 COMP |
39.5700 USDT |
39.2300 USDT |
39.6200 USDT |
46.6300 USDT |
| 2025-03-31 |
38.9670 USDT |
145,056.2072 COMP |
39.1200 USDT |
37.9300 USDT |
38.7900 USDT |
39.2900 USDT |
| 2025-03-30 |
39.1027 USDT |
84,746.0540 COMP |
38.7000 USDT |
38.4300 USDT |
38.8900 USDT |
39.3000 USDT |
| 2025-03-29 |
40.4485 USDT |
58,211.7234 COMP |
41.0000 USDT |
39.6600 USDT |
40.1600 USDT |
40.0400 USDT |
| 2025-03-28 |
43.0776 USDT |
63,485.1035 COMP |
44.5700 USDT |
41.6900 USDT |
42.1300 USDT |
41.7000 USDT |
| 2025-03-27 |
45.1734 USDT |
39,346.2790 COMP |
44.4500 USDT |
44.2700 USDT |
44.8600 USDT |
45.1900 USDT |
| 2025-03-26 |
44.9538 USDT |
49,303.3550 COMP |
44.5300 USDT |
43.6500 USDT |
44.2600 USDT |
45.6800 USDT |
| 2025-03-25 |
44.4993 USDT |
82,699.7185 COMP |
44.5700 USDT |
43.8900 USDT |
44.2200 USDT |
44.5600 USDT |
| 2025-03-24 |
43.8088 USDT |
142,238.7951 COMP |
42.6700 USDT |
42.4900 USDT |
43.3300 USDT |
44.1000 USDT |
| 2025-03-23 |
43.2316 USDT |
86,187.3906 COMP |
43.2300 USDT |
42.8800 USDT |
43.4700 USDT |
43.1100 USDT |
| 2025-03-22 |
42.5938 USDT |
59,895.4457 COMP |
41.6400 USDT |
41.5000 USDT |
42.1000 USDT |
43.2500 USDT |
| 2025-03-21 |
42.3746 USDT |
95,087.7166 COMP |
42.9300 USDT |
41.5000 USDT |
42.1000 USDT |
41.8600 USDT |
| 2025-03-20 |
43.3176 USDT |
99,714.8760 COMP |
44.1200 USDT |
42.4000 USDT |
43.0100 USDT |
42.4000 USDT |