Identifier on Huobi: compusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-06 |
85.8487 USDT |
112,495.4289 COMP |
82.2000 USDT |
78.4600 USDT |
80.7300 USDT |
88.9800 USDT |
| 2024-03-05 |
90.9280 USDT |
86,474.2131 COMP |
89.3800 USDT |
84.8400 USDT |
87.4800 USDT |
85.4300 USDT |
| 2024-03-04 |
90.7100 USDT |
57,446.7319 COMP |
89.3900 USDT |
87.8700 USDT |
89.5800 USDT |
90.6400 USDT |
| 2024-03-03 |
90.4809 USDT |
53,014.6938 COMP |
92.1700 USDT |
82.0000 USDT |
88.7500 USDT |
90.1100 USDT |
| 2024-03-02 |
92.0003 USDT |
37,272.6878 COMP |
94.9900 USDT |
89.2400 USDT |
90.6200 USDT |
90.7800 USDT |
| 2024-03-01 |
91.9130 USDT |
68,271.4711 COMP |
90.5800 USDT |
90.0900 USDT |
91.0000 USDT |
92.3300 USDT |
| 2024-02-29 |
96.3980 USDT |
71,742.0043 COMP |
93.5900 USDT |
90.7400 USDT |
93.9800 USDT |
93.0800 USDT |
| 2024-02-28 |
85.6661 USDT |
70,483.3354 COMP |
83.8300 USDT |
75.8300 USDT |
82.7200 USDT |
90.5300 USDT |
| 2024-02-27 |
78.5696 USDT |
73,926.5559 COMP |
74.8800 USDT |
74.4900 USDT |
75.5600 USDT |
82.1700 USDT |
| 2024-02-26 |
74.4862 USDT |
57,387.2707 COMP |
69.3200 USDT |
69.1300 USDT |
70.4300 USDT |
75.3200 USDT |
| 2024-02-25 |
68.2671 USDT |
31,301.2383 COMP |
67.5800 USDT |
66.4800 USDT |
67.2500 USDT |
68.0900 USDT |
| 2024-02-24 |
68.5708 USDT |
46,742.1005 COMP |
65.8800 USDT |
64.8000 USDT |
67.0800 USDT |
67.8800 USDT |
| 2024-02-23 |
59.4610 USDT |
46,313.6150 COMP |
59.3300 USDT |
57.8900 USDT |
58.5800 USDT |
62.1200 USDT |
| 2024-02-22 |
58.7170 USDT |
67,714.8931 COMP |
57.4000 USDT |
56.3500 USDT |
57.1100 USDT |
59.5300 USDT |
| 2024-02-21 |
57.4826 USDT |
78,766.0585 COMP |
59.6400 USDT |
55.2000 USDT |
56.0600 USDT |
57.2300 USDT |
| 2024-02-20 |
60.0912 USDT |
76,133.7107 COMP |
61.5400 USDT |
56.9200 USDT |
58.1600 USDT |
59.7600 USDT |
| 2024-02-19 |
61.1257 USDT |
40,828.5561 COMP |
60.5100 USDT |
59.7800 USDT |
60.6900 USDT |
61.0900 USDT |
| 2024-02-18 |
59.1178 USDT |
42,093.6867 COMP |
58.3400 USDT |
57.7100 USDT |
58.2300 USDT |
60.0100 USDT |
| 2024-02-17 |
57.7471 USDT |
50,394.8447 COMP |
58.7400 USDT |
55.8900 USDT |
56.9600 USDT |
58.2000 USDT |
| 2024-02-16 |
58.7593 USDT |
62,445.2130 COMP |
58.4200 USDT |
56.8100 USDT |
57.8900 USDT |
58.2000 USDT |
| 2024-02-15 |
58.0203 USDT |
81,354.1878 COMP |
57.9000 USDT |
57.2500 USDT |
57.7600 USDT |
58.3800 USDT |
| 2024-02-14 |
57.6038 USDT |
72,344.7627 COMP |
57.0700 USDT |
56.4800 USDT |
56.7800 USDT |
57.4600 USDT |
| 2024-02-13 |
57.2064 USDT |
54,922.3792 COMP |
56.8800 USDT |
56.2400 USDT |
56.9500 USDT |
56.6000 USDT |
| 2024-02-12 |
54.9963 USDT |
50,584.4112 COMP |
54.9800 USDT |
54.0000 USDT |
54.3300 USDT |
56.0300 USDT |
| 2024-02-11 |
55.5582 USDT |
46,207.6287 COMP |
54.8400 USDT |
54.7500 USDT |
54.9200 USDT |
55.1800 USDT |
| 2024-02-10 |
55.1734 USDT |
50,516.8067 COMP |
54.9800 USDT |
54.0000 USDT |
54.5200 USDT |
55.1500 USDT |
| 2024-02-09 |
54.3085 USDT |
49,911.3006 COMP |
54.0800 USDT |
53.6100 USDT |
54.1500 USDT |
54.2700 USDT |
| 2024-02-08 |
53.4564 USDT |
35,504.5924 COMP |
53.2100 USDT |
53.1500 USDT |
53.4800 USDT |
53.9300 USDT |
| 2024-02-07 |
52.5210 USDT |
47,387.7358 COMP |
52.4800 USDT |
51.9600 USDT |
52.2200 USDT |
53.5000 USDT |
| 2024-02-06 |
52.5840 USDT |
50,949.8313 COMP |
52.2500 USDT |
52.0400 USDT |
52.4800 USDT |
52.6800 USDT |
| 2024-02-05 |
52.8985 USDT |
46,027.3094 COMP |
53.4100 USDT |
51.9000 USDT |
52.5800 USDT |
52.4700 USDT |
| 2024-02-04 |
54.1039 USDT |
28,347.5217 COMP |
54.8900 USDT |
53.2500 USDT |
53.7300 USDT |
53.7800 USDT |
| 2024-02-03 |
55.2535 USDT |
49,236.4448 COMP |
54.5600 USDT |
54.4800 USDT |
54.8600 USDT |
55.4300 USDT |
| 2024-02-02 |
53.8851 USDT |
49,448.0983 COMP |
53.5500 USDT |
53.3000 USDT |
53.6900 USDT |
54.1700 USDT |
| 2024-02-01 |
53.2781 USDT |
79,499.2790 COMP |
54.4500 USDT |
52.6800 USDT |
53.0300 USDT |
53.2600 USDT |
| 2024-01-31 |
54.6316 USDT |
55,057.0517 COMP |
55.2300 USDT |
53.0800 USDT |
54.0400 USDT |
54.4300 USDT |
| 2024-01-30 |
55.6422 USDT |
56,649.5528 COMP |
55.6000 USDT |
54.8000 USDT |
55.2600 USDT |
56.1600 USDT |
| 2024-01-29 |
54.3389 USDT |
48,815.2615 COMP |
54.4100 USDT |
53.2100 USDT |
53.8900 USDT |
54.8700 USDT |
| 2024-01-28 |
54.9543 USDT |
38,970.4049 COMP |
55.5800 USDT |
53.9400 USDT |
54.4100 USDT |
54.6600 USDT |
| 2024-01-27 |
55.2238 USDT |
59,341.8828 COMP |
54.7900 USDT |
54.4200 USDT |
54.7900 USDT |
55.8300 USDT |
| 2024-01-26 |
53.7041 USDT |
56,382.0646 COMP |
53.7200 USDT |
53.1400 USDT |
53.5000 USDT |
53.9800 USDT |
| 2024-01-25 |
52.5540 USDT |
61,487.4110 COMP |
53.0400 USDT |
51.9400 USDT |
52.3000 USDT |
52.3700 USDT |
| 2024-01-24 |
52.4224 USDT |
80,298.6756 COMP |
51.8900 USDT |
51.1900 USDT |
51.5300 USDT |
52.7600 USDT |
| 2024-01-23 |
51.8855 USDT |
46,454.1741 COMP |
52.3400 USDT |
49.6200 USDT |
50.7400 USDT |
51.3100 USDT |
| 2024-01-22 |
54.2539 USDT |
32,882.1043 COMP |
54.4500 USDT |
53.3400 USDT |
54.1200 USDT |
53.8200 USDT |
| 2024-01-21 |
56.3982 USDT |
48,392.9929 COMP |
56.8100 USDT |
55.2100 USDT |
55.6900 USDT |
55.4600 USDT |
| 2024-01-20 |
57.8037 USDT |
65,055.0045 COMP |
57.7300 USDT |
56.1400 USDT |
56.8700 USDT |
57.1600 USDT |
| 2024-01-19 |
55.2679 USDT |
89,322.7099 COMP |
54.3100 USDT |
53.4600 USDT |
54.7000 USDT |
57.6500 USDT |
| 2024-01-18 |
56.0210 USDT |
69,772.4904 COMP |
55.5600 USDT |
52.9700 USDT |
54.3000 USDT |
53.8300 USDT |
| 2024-01-17 |
55.8060 USDT |
71,670.0562 COMP |
56.4400 USDT |
54.4900 USDT |
55.2900 USDT |
55.2500 USDT |