Identifier on Huobi: compusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-12 |
38.4096 USDT |
2,948.0148 COMP |
37.9000 USDT |
37.3400 USDT |
37.8300 USDT |
39.9100 USDT |
| 2023-03-11 |
37.3810 USDT |
6,555.3465 COMP |
38.8000 USDT |
35.7100 USDT |
36.4500 USDT |
37.6600 USDT |
| 2023-03-10 |
37.9086 USDT |
5,760.5099 COMP |
38.6900 USDT |
35.6600 USDT |
36.8800 USDT |
38.4600 USDT |
| 2023-03-09 |
40.6479 USDT |
3,682.9637 COMP |
40.9800 USDT |
37.8300 USDT |
38.5200 USDT |
38.3400 USDT |
| 2023-03-08 |
43.9887 USDT |
4,323.9013 COMP |
45.4000 USDT |
42.3000 USDT |
42.7800 USDT |
42.7200 USDT |
| 2023-03-07 |
45.6141 USDT |
3,053.4318 COMP |
46.3500 USDT |
44.1000 USDT |
44.8600 USDT |
44.9500 USDT |
| 2023-03-06 |
45.7380 USDT |
3,643.8908 COMP |
45.6400 USDT |
44.6600 USDT |
45.1500 USDT |
46.1300 USDT |
| 2023-03-05 |
46.7835 USDT |
1,742.7860 COMP |
46.6300 USDT |
46.2200 USDT |
46.5600 USDT |
46.8100 USDT |
| 2023-03-04 |
46.9341 USDT |
5,618.1288 COMP |
47.7600 USDT |
45.5400 USDT |
46.3900 USDT |
46.1500 USDT |
| 2023-03-03 |
46.3383 USDT |
4,649.6959 COMP |
49.9500 USDT |
44.4900 USDT |
45.7100 USDT |
47.2400 USDT |
| 2023-03-02 |
49.8564 USDT |
3,339.4503 COMP |
51.8200 USDT |
48.5000 USDT |
49.1100 USDT |
49.9100 USDT |
| 2023-03-01 |
50.6679 USDT |
3,229.5450 COMP |
48.8400 USDT |
48.3800 USDT |
48.8900 USDT |
51.5400 USDT |
| 2023-02-28 |
49.6947 USDT |
3,231.4153 COMP |
50.2900 USDT |
48.3700 USDT |
49.0200 USDT |
48.9400 USDT |
| 2023-02-27 |
50.9777 USDT |
5,576.3521 COMP |
51.7800 USDT |
47.5500 USDT |
50.5700 USDT |
50.5100 USDT |
| 2023-02-26 |
51.3677 USDT |
3,784.5294 COMP |
50.5800 USDT |
50.1500 USDT |
50.4300 USDT |
51.7600 USDT |
| 2023-02-25 |
50.3480 USDT |
2,845.1560 COMP |
50.8900 USDT |
48.1900 USDT |
49.6400 USDT |
48.8200 USDT |
| 2023-02-24 |
52.2218 USDT |
3,455.5692 COMP |
53.4600 USDT |
49.7800 USDT |
50.7300 USDT |
50.7100 USDT |
| 2023-02-23 |
53.8789 USDT |
3,168.1782 COMP |
54.2800 USDT |
52.4400 USDT |
52.9400 USDT |
53.4200 USDT |
| 2023-02-22 |
54.1362 USDT |
4,185.0103 COMP |
57.6900 USDT |
50.1800 USDT |
52.5400 USDT |
53.3400 USDT |
| 2023-02-21 |
57.3144 USDT |
10,967.8564 COMP |
58.0000 USDT |
52.5000 USDT |
56.3300 USDT |
56.5500 USDT |
| 2023-02-20 |
56.9484 USDT |
5,439.1791 COMP |
56.6800 USDT |
54.6500 USDT |
56.8000 USDT |
57.2500 USDT |
| 2023-02-19 |
58.9290 USDT |
15,724.7540 COMP |
54.7300 USDT |
52.9600 USDT |
53.7200 USDT |
57.2200 USDT |
| 2023-02-18 |
54.4498 USDT |
7,491.6383 COMP |
52.0600 USDT |
52.0600 USDT |
52.5000 USDT |
54.6300 USDT |
| 2023-02-17 |
50.7328 USDT |
3,190.5767 COMP |
48.7100 USDT |
48.4600 USDT |
49.6800 USDT |
52.4100 USDT |
| 2023-02-16 |
52.3115 USDT |
3,732.7481 COMP |
52.0200 USDT |
49.8800 USDT |
51.3900 USDT |
51.4800 USDT |
| 2023-02-15 |
50.2785 USDT |
3,536.0726 COMP |
49.0600 USDT |
48.5500 USDT |
48.8400 USDT |
51.2000 USDT |
| 2023-02-14 |
48.5613 USDT |
4,073.3116 COMP |
48.6400 USDT |
47.4000 USDT |
47.9600 USDT |
49.0000 USDT |
| 2023-02-13 |
48.4028 USDT |
5,164.7463 COMP |
48.5600 USDT |
46.6000 USDT |
47.5800 USDT |
48.1300 USDT |
| 2023-02-12 |
49.7164 USDT |
2,508.0395 COMP |
50.1600 USDT |
47.7300 USDT |
48.7900 USDT |
48.5000 USDT |
| 2023-02-11 |
50.0770 USDT |
1,803.3051 COMP |
49.7500 USDT |
49.4700 USDT |
49.8700 USDT |
49.8500 USDT |
| 2023-02-10 |
49.3939 USDT |
3,478.6381 COMP |
49.1500 USDT |
48.2500 USDT |
49.0600 USDT |
49.8400 USDT |
| 2023-02-09 |
53.4696 USDT |
5,138.5537 COMP |
56.0600 USDT |
49.5700 USDT |
50.0200 USDT |
50.0000 USDT |
| 2023-02-08 |
56.5153 USDT |
5,633.0878 COMP |
57.2200 USDT |
53.8600 USDT |
55.4500 USDT |
55.6500 USDT |
| 2023-02-07 |
54.8461 USDT |
7,672.3119 COMP |
51.4200 USDT |
51.2300 USDT |
51.9700 USDT |
56.9400 USDT |
| 2023-02-06 |
52.5999 USDT |
3,353.8150 COMP |
52.0100 USDT |
51.3100 USDT |
52.1800 USDT |
52.3400 USDT |
| 2023-02-05 |
52.2230 USDT |
6,659.5280 COMP |
53.6600 USDT |
50.4200 USDT |
51.7000 USDT |
51.6300 USDT |
| 2023-02-04 |
53.9747 USDT |
5,875.1535 COMP |
54.4000 USDT |
53.0800 USDT |
53.4600 USDT |
53.6800 USDT |
| 2023-02-03 |
53.6817 USDT |
5,080.3189 COMP |
52.5900 USDT |
52.3600 USDT |
53.0500 USDT |
54.0800 USDT |
| 2023-02-02 |
55.1397 USDT |
9,619.3045 COMP |
55.5300 USDT |
51.9700 USDT |
53.3700 USDT |
52.9400 USDT |
| 2023-02-01 |
52.2095 USDT |
4,953.4796 COMP |
52.0200 USDT |
49.9600 USDT |
50.9700 USDT |
55.4700 USDT |
| 2023-01-31 |
52.6297 USDT |
4,129.0444 COMP |
51.6400 USDT |
51.2400 USDT |
51.9000 USDT |
52.5800 USDT |
| 2023-01-30 |
54.0188 USDT |
4,708.3616 COMP |
56.1100 USDT |
50.3600 USDT |
51.5200 USDT |
50.9900 USDT |
| 2023-01-29 |
56.4022 USDT |
5,540.4380 COMP |
55.6700 USDT |
55.0400 USDT |
56.1600 USDT |
55.8300 USDT |
| 2023-01-28 |
56.4891 USDT |
4,838.5952 COMP |
57.7100 USDT |
54.6800 USDT |
55.5600 USDT |
55.5900 USDT |
| 2023-01-27 |
55.9489 USDT |
9,597.3104 COMP |
55.1100 USDT |
52.0500 USDT |
52.7300 USDT |
59.2200 USDT |
| 2023-01-26 |
51.5660 USDT |
3,542.1551 COMP |
51.2500 USDT |
50.5100 USDT |
51.3500 USDT |
52.4200 USDT |
| 2023-01-25 |
49.2274 USDT |
4,242.0711 COMP |
48.2000 USDT |
45.6000 USDT |
48.3600 USDT |
50.6700 USDT |
| 2023-01-24 |
51.4922 USDT |
4,166.9546 COMP |
52.0800 USDT |
49.5600 USDT |
50.2400 USDT |
50.2400 USDT |
| 2023-01-23 |
52.4811 USDT |
4,476.9511 COMP |
51.3700 USDT |
51.1800 USDT |
52.2600 USDT |
52.2400 USDT |
| 2023-01-22 |
52.1099 USDT |
4,205.6321 COMP |
50.9100 USDT |
49.5800 USDT |
50.1900 USDT |
49.8500 USDT |