Identifier on Huobi: compusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-24 |
51.1327 USDT |
2,644.9418 COMP |
50.8500 USDT |
49.6000 USDT |
50.0300 USDT |
51.6400 USDT |
| 2022-08-23 |
50.5893 USDT |
4,673.7175 COMP |
50.8500 USDT |
48.9200 USDT |
49.7600 USDT |
50.9500 USDT |
| 2022-08-22 |
49.9996 USDT |
6,025.6959 COMP |
50.8300 USDT |
47.8700 USDT |
48.6700 USDT |
49.9200 USDT |
| 2022-08-21 |
50.3562 USDT |
1,589.3904 COMP |
49.4800 USDT |
49.2800 USDT |
49.8500 USDT |
50.9500 USDT |
| 2022-08-20 |
50.1654 USDT |
3,008.3053 COMP |
49.9600 USDT |
48.1800 USDT |
49.2300 USDT |
49.2700 USDT |
| 2022-08-19 |
52.4019 USDT |
5,350.1305 COMP |
56.0100 USDT |
50.3600 USDT |
51.5700 USDT |
50.6400 USDT |
| 2022-08-18 |
59.0482 USDT |
2,447.3610 COMP |
58.5800 USDT |
58.0400 USDT |
58.8900 USDT |
58.8700 USDT |
| 2022-08-17 |
60.0839 USDT |
3,578.6585 COMP |
61.1900 USDT |
58.1800 USDT |
58.7500 USDT |
58.4600 USDT |
| 2022-08-16 |
61.3666 USDT |
3,658.7965 COMP |
61.4100 USDT |
59.8500 USDT |
60.8600 USDT |
61.1700 USDT |
| 2022-08-15 |
62.5632 USDT |
3,166.7785 COMP |
62.8400 USDT |
60.7900 USDT |
61.5700 USDT |
61.8200 USDT |
| 2022-08-14 |
65.2888 USDT |
3,518.4170 COMP |
65.4500 USDT |
62.3300 USDT |
62.9300 USDT |
62.7700 USDT |
| 2022-08-13 |
65.4297 USDT |
3,074.2090 COMP |
65.1400 USDT |
63.8500 USDT |
64.6600 USDT |
65.6800 USDT |
| 2022-08-12 |
64.1358 USDT |
3,408.8058 COMP |
63.5500 USDT |
62.1900 USDT |
63.8100 USDT |
64.4800 USDT |
| 2022-08-11 |
65.0803 USDT |
3,068.0881 COMP |
66.2500 USDT |
63.4200 USDT |
64.0100 USDT |
64.0000 USDT |
| 2022-08-10 |
64.3071 USDT |
11,852.5592 COMP |
58.7300 USDT |
57.7100 USDT |
58.6300 USDT |
65.7900 USDT |
| 2022-08-09 |
61.4697 USDT |
5,041.2283 COMP |
62.8200 USDT |
58.3300 USDT |
59.0800 USDT |
59.0400 USDT |
| 2022-08-08 |
64.1785 USDT |
1,956.3587 COMP |
63.2100 USDT |
62.4800 USDT |
63.2400 USDT |
63.2100 USDT |
| 2022-08-07 |
63.9608 USDT |
2,142.6410 COMP |
64.9100 USDT |
62.5500 USDT |
63.0800 USDT |
63.8500 USDT |
| 2022-08-06 |
63.3227 USDT |
4,633.1528 COMP |
61.1800 USDT |
60.1200 USDT |
60.5200 USDT |
64.7900 USDT |
| 2022-08-05 |
59.0566 USDT |
3,441.2479 COMP |
56.9300 USDT |
56.7000 USDT |
57.3300 USDT |
58.4600 USDT |
| 2022-08-04 |
56.9140 USDT |
3,958.1636 COMP |
56.5500 USDT |
55.8100 USDT |
56.4700 USDT |
56.6700 USDT |
| 2022-08-03 |
57.4262 USDT |
5,176.7492 COMP |
56.5700 USDT |
54.5300 USDT |
55.8000 USDT |
56.5500 USDT |
| 2022-08-02 |
56.3605 USDT |
11,624.7354 COMP |
58.5600 USDT |
54.2000 USDT |
55.0500 USDT |
58.5600 USDT |
| 2022-08-01 |
59.2839 USDT |
5,588.6320 COMP |
56.8700 USDT |
56.6600 USDT |
58.1300 USDT |
57.8200 USDT |
| 2022-07-31 |
60.2422 USDT |
8,502.2744 COMP |
57.8300 USDT |
57.4900 USDT |
58.7200 USDT |
60.7400 USDT |
| 2022-07-30 |
59.0724 USDT |
8,522.7352 COMP |
57.2400 USDT |
56.5600 USDT |
57.7000 USDT |
57.2600 USDT |
| 2022-07-29 |
57.6373 USDT |
11,683.0509 COMP |
58.0300 USDT |
55.4300 USDT |
56.6000 USDT |
57.8100 USDT |
| 2022-07-28 |
56.5665 USDT |
12,080.7084 COMP |
55.3500 USDT |
53.1800 USDT |
54.5600 USDT |
58.6800 USDT |
| 2022-07-27 |
50.5084 USDT |
6,572.5343 COMP |
49.3100 USDT |
47.8100 USDT |
48.3600 USDT |
54.4100 USDT |
| 2022-07-26 |
49.0319 USDT |
3,595.1699 COMP |
49.8900 USDT |
46.6100 USDT |
47.1400 USDT |
47.7900 USDT |
| 2022-07-25 |
52.9946 USDT |
7,463.8213 COMP |
55.0200 USDT |
50.5700 USDT |
52.1600 USDT |
52.0600 USDT |
| 2022-07-24 |
55.7559 USDT |
3,268.7779 COMP |
55.7000 USDT |
54.6400 USDT |
55.3200 USDT |
55.1700 USDT |
| 2022-07-23 |
55.9124 USDT |
4,216.5049 COMP |
55.9000 USDT |
53.7400 USDT |
54.5000 USDT |
55.1600 USDT |
| 2022-07-22 |
58.1229 USDT |
4,752.7758 COMP |
57.8500 USDT |
54.7500 USDT |
55.5800 USDT |
56.3300 USDT |
| 2022-07-21 |
56.7935 USDT |
3,826.3447 COMP |
56.1400 USDT |
54.0100 USDT |
54.8700 USDT |
58.1500 USDT |
| 2022-07-20 |
59.9072 USDT |
6,342.1081 COMP |
61.2600 USDT |
55.1800 USDT |
57.8700 USDT |
55.5200 USDT |
| 2022-07-19 |
60.4512 USDT |
13,474.9470 COMP |
57.5100 USDT |
55.1600 USDT |
56.4400 USDT |
61.3600 USDT |
| 2022-07-18 |
57.0771 USDT |
9,499.3220 COMP |
55.0300 USDT |
54.4500 USDT |
55.6300 USDT |
55.5000 USDT |
| 2022-07-17 |
54.9345 USDT |
4,123.8166 COMP |
56.0000 USDT |
53.6100 USDT |
54.7100 USDT |
54.8800 USDT |
| 2022-07-16 |
55.0689 USDT |
5,579.0123 COMP |
55.1700 USDT |
52.8900 USDT |
53.9400 USDT |
55.1900 USDT |
| 2022-07-15 |
56.9925 USDT |
15,826.6824 COMP |
55.2200 USDT |
54.1100 USDT |
55.5300 USDT |
55.8300 USDT |
| 2022-07-14 |
50.2574 USDT |
11,456.2866 COMP |
49.4500 USDT |
46.7300 USDT |
47.5200 USDT |
54.0900 USDT |
| 2022-07-13 |
45.5980 USDT |
11,546.7039 COMP |
45.8500 USDT |
43.8100 USDT |
44.9900 USDT |
47.1100 USDT |
| 2022-07-12 |
48.4991 USDT |
6,325.4936 COMP |
48.5900 USDT |
46.3900 USDT |
47.1200 USDT |
47.0600 USDT |
| 2022-07-11 |
53.1311 USDT |
4,636.6174 COMP |
53.7500 USDT |
49.4600 USDT |
51.1600 USDT |
49.8300 USDT |
| 2022-07-10 |
54.7917 USDT |
13,072.0435 COMP |
55.1200 USDT |
51.7700 USDT |
52.5000 USDT |
52.8900 USDT |
| 2022-07-09 |
51.7253 USDT |
11,649.2546 COMP |
47.0100 USDT |
46.9600 USDT |
47.5900 USDT |
55.8000 USDT |
| 2022-07-08 |
48.0184 USDT |
5,830.9935 COMP |
48.2400 USDT |
46.1000 USDT |
46.7800 USDT |
47.2300 USDT |
| 2022-07-07 |
48.3719 USDT |
7,677.7122 COMP |
46.3300 USDT |
45.8000 USDT |
46.0900 USDT |
48.0900 USDT |
| 2022-07-06 |
46.3136 USDT |
5,945.9177 COMP |
45.9200 USDT |
45.4800 USDT |
46.0500 USDT |
46.4000 USDT |