Identifier on Huobi: compusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-05 |
46.9844 USDT |
6,295.3307 COMP |
49.3900 USDT |
44.9200 USDT |
45.7100 USDT |
46.0100 USDT |
| 2022-07-04 |
48.9188 USDT |
7,995.7686 COMP |
49.2900 USDT |
47.3000 USDT |
47.7000 USDT |
48.9600 USDT |
| 2022-07-03 |
48.0877 USDT |
11,179.4033 COMP |
47.4900 USDT |
45.9500 USDT |
46.8100 USDT |
49.7000 USDT |
| 2022-07-02 |
46.6308 USDT |
14,708.6697 COMP |
47.4800 USDT |
45.4200 USDT |
46.3000 USDT |
46.7100 USDT |
| 2022-07-01 |
47.4269 USDT |
16,223.5432 COMP |
47.5900 USDT |
45.3300 USDT |
46.3700 USDT |
47.8500 USDT |
| 2022-06-30 |
46.6310 USDT |
14,464.8022 COMP |
49.7700 USDT |
42.8300 USDT |
44.0700 USDT |
44.7100 USDT |
| 2022-06-29 |
48.2402 USDT |
10,677.5348 COMP |
46.7300 USDT |
46.1600 USDT |
47.5600 USDT |
49.7900 USDT |
| 2022-06-28 |
49.8271 USDT |
11,092.3482 COMP |
49.6900 USDT |
48.0800 USDT |
49.2500 USDT |
49.6300 USDT |
| 2022-06-27 |
50.5661 USDT |
9,033.3248 COMP |
50.6000 USDT |
47.9700 USDT |
49.1700 USDT |
49.6300 USDT |
| 2022-06-26 |
53.2205 USDT |
6,785.0262 COMP |
55.0800 USDT |
50.5700 USDT |
51.8300 USDT |
50.5700 USDT |
| 2022-06-25 |
49.6058 USDT |
21,403.0120 COMP |
46.3600 USDT |
45.6000 USDT |
46.9900 USDT |
53.7500 USDT |
| 2022-06-24 |
43.4068 USDT |
11,645.4392 COMP |
43.0000 USDT |
41.5300 USDT |
42.4600 USDT |
45.4400 USDT |
| 2022-06-23 |
42.0390 USDT |
11,461.3390 COMP |
39.5500 USDT |
39.5200 USDT |
40.8900 USDT |
42.6000 USDT |
| 2022-06-22 |
39.3153 USDT |
15,675.7997 COMP |
39.2700 USDT |
37.1900 USDT |
38.3500 USDT |
39.6600 USDT |
| 2022-06-21 |
40.8505 USDT |
24,452.0162 COMP |
34.9100 USDT |
33.9900 USDT |
35.1400 USDT |
40.2000 USDT |
| 2022-06-20 |
33.1106 USDT |
13,412.7257 COMP |
31.9900 USDT |
30.1300 USDT |
30.9800 USDT |
33.9900 USDT |
| 2022-06-19 |
29.2271 USDT |
14,058.0880 COMP |
28.7300 USDT |
27.2000 USDT |
28.0300 USDT |
32.2300 USDT |
| 2022-06-18 |
29.6399 USDT |
15,762.3626 COMP |
32.1800 USDT |
26.2800 USDT |
27.6600 USDT |
28.6600 USDT |
| 2022-06-17 |
31.6644 USDT |
16,453.6907 COMP |
30.3000 USDT |
29.8500 USDT |
31.0600 USDT |
32.6000 USDT |
| 2022-06-16 |
32.3574 USDT |
7,866.2087 COMP |
35.6100 USDT |
30.4600 USDT |
31.2500 USDT |
31.2300 USDT |
| 2022-06-15 |
31.7164 USDT |
33,669.7515 COMP |
34.9800 USDT |
29.4200 USDT |
30.1100 USDT |
33.7200 USDT |
| 2022-06-14 |
35.4061 USDT |
16,355.0768 COMP |
35.6700 USDT |
32.3700 USDT |
33.9300 USDT |
34.9900 USDT |
| 2022-06-13 |
36.2741 USDT |
15,519.7159 COMP |
41.1100 USDT |
33.5500 USDT |
35.0000 USDT |
37.1900 USDT |
| 2022-06-12 |
43.0627 USDT |
6,469.4449 COMP |
45.3900 USDT |
40.7100 USDT |
41.9700 USDT |
42.4900 USDT |
| 2022-06-11 |
48.8786 USDT |
8,001.2712 COMP |
51.4000 USDT |
44.7100 USDT |
45.7100 USDT |
45.7100 USDT |
| 2022-06-10 |
52.9887 USDT |
6,660.6874 COMP |
55.4000 USDT |
50.6700 USDT |
51.6600 USDT |
51.8700 USDT |
| 2022-06-09 |
55.5063 USDT |
3,204.2006 COMP |
55.4600 USDT |
54.4900 USDT |
55.5200 USDT |
55.5900 USDT |
| 2022-06-08 |
56.6568 USDT |
8,876.5375 COMP |
57.2200 USDT |
54.9400 USDT |
55.9600 USDT |
55.3100 USDT |
| 2022-06-07 |
56.8745 USDT |
6,700.0995 COMP |
59.4600 USDT |
54.6200 USDT |
56.2800 USDT |
59.3700 USDT |
| 2022-06-06 |
59.9158 USDT |
6,971.4233 COMP |
57.9800 USDT |
57.8700 USDT |
58.7700 USDT |
59.3300 USDT |
| 2022-06-05 |
57.7290 USDT |
3,079.7437 COMP |
57.9800 USDT |
56.6600 USDT |
57.3300 USDT |
58.6000 USDT |
| 2022-06-04 |
55.9916 USDT |
3,182.5393 COMP |
56.0500 USDT |
54.9000 USDT |
55.6700 USDT |
57.4200 USDT |
| 2022-06-03 |
56.8348 USDT |
5,499.8578 COMP |
58.8800 USDT |
54.9900 USDT |
55.8200 USDT |
56.3100 USDT |
| 2022-06-02 |
57.6324 USDT |
8,917.4326 COMP |
56.8100 USDT |
56.1000 USDT |
57.1700 USDT |
58.0600 USDT |
| 2022-06-01 |
64.4211 USDT |
20,659.4393 COMP |
63.7700 USDT |
57.7100 USDT |
59.6300 USDT |
58.6600 USDT |
| 2022-05-31 |
63.7749 USDT |
25,410.0801 COMP |
63.2100 USDT |
61.7300 USDT |
62.5600 USDT |
63.6100 USDT |
| 2022-05-30 |
60.5007 USDT |
11,859.2641 COMP |
57.2100 USDT |
56.4100 USDT |
57.2300 USDT |
62.8200 USDT |
| 2022-05-29 |
56.6010 USDT |
11,255.8427 COMP |
56.8200 USDT |
55.3500 USDT |
56.1900 USDT |
57.2600 USDT |
| 2022-05-28 |
56.4794 USDT |
9,273.9639 COMP |
56.1300 USDT |
54.8300 USDT |
56.2400 USDT |
56.8400 USDT |
| 2022-05-27 |
57.1788 USDT |
12,341.2172 COMP |
59.4400 USDT |
54.2800 USDT |
55.9600 USDT |
55.9600 USDT |
| 2022-05-26 |
61.2759 USDT |
23,033.9285 COMP |
65.5900 USDT |
57.7000 USDT |
60.4300 USDT |
59.9300 USDT |
| 2022-05-25 |
68.0640 USDT |
6,048.5377 COMP |
70.3900 USDT |
64.9800 USDT |
66.6400 USDT |
67.0000 USDT |
| 2022-05-24 |
68.3479 USDT |
7,038.9187 COMP |
68.9200 USDT |
65.0400 USDT |
66.6400 USDT |
69.5100 USDT |
| 2022-05-23 |
72.3223 USDT |
5,421.2723 COMP |
70.4500 USDT |
69.3100 USDT |
70.1000 USDT |
70.0700 USDT |
| 2022-05-22 |
69.6568 USDT |
9,219.4453 COMP |
68.0800 USDT |
67.4200 USDT |
68.5900 USDT |
70.6600 USDT |
| 2022-05-21 |
66.8202 USDT |
11,719.2756 COMP |
65.7800 USDT |
64.4600 USDT |
66.0200 USDT |
68.0700 USDT |
| 2022-05-20 |
66.5804 USDT |
7,554.7578 COMP |
67.2600 USDT |
62.9500 USDT |
64.2300 USDT |
65.8400 USDT |
| 2022-05-19 |
65.3615 USDT |
5,441.9282 COMP |
64.4800 USDT |
61.3200 USDT |
64.1300 USDT |
66.8600 USDT |
| 2022-05-18 |
68.1622 USDT |
14,144.6183 COMP |
74.0000 USDT |
64.0200 USDT |
65.8000 USDT |
65.6300 USDT |
| 2022-05-17 |
70.2052 USDT |
9,051.5890 COMP |
66.9800 USDT |
66.7400 USDT |
69.7200 USDT |
70.4500 USDT |