Identifier on Huobi: compusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-16 |
69.2231 USDT |
11,199.7957 COMP |
74.7900 USDT |
65.8700 USDT |
67.6500 USDT |
66.8100 USDT |
| 2022-05-15 |
70.8006 USDT |
11,575.5165 COMP |
71.3400 USDT |
67.6500 USDT |
69.0500 USDT |
72.5100 USDT |
| 2022-05-14 |
68.0200 USDT |
9,359.7261 COMP |
68.4200 USDT |
63.8500 USDT |
66.1300 USDT |
69.6900 USDT |
| 2022-05-13 |
69.8285 USDT |
12,927.2559 COMP |
60.9800 USDT |
60.1400 USDT |
63.1300 USDT |
68.6600 USDT |
| 2022-05-12 |
63.1523 USDT |
53,560.4041 COMP |
69.0200 USDT |
53.5500 USDT |
60.3600 USDT |
59.1000 USDT |
| 2022-05-11 |
77.6834 USDT |
82,492.7469 COMP |
87.7900 USDT |
66.1200 USDT |
71.0600 USDT |
71.4200 USDT |
| 2022-05-10 |
87.1525 USDT |
29,847.6824 COMP |
79.5400 USDT |
76.4500 USDT |
83.4300 USDT |
85.3900 USDT |
| 2022-05-09 |
85.8163 USDT |
24,603.5991 COMP |
97.5800 USDT |
80.1100 USDT |
83.6700 USDT |
80.1500 USDT |
| 2022-05-08 |
98.6421 USDT |
6,902.7507 COMP |
98.7200 USDT |
94.8000 USDT |
97.2000 USDT |
99.6800 USDT |
| 2022-05-07 |
99.6458 USDT |
3,148.2656 COMP |
103.3200 USDT |
95.7900 USDT |
98.1900 USDT |
98.7000 USDT |
| 2022-05-06 |
102.8706 USDT |
3,904.8925 COMP |
104.6300 USDT |
100.3300 USDT |
102.8900 USDT |
103.3200 USDT |
| 2022-05-05 |
106.5914 USDT |
6,079.2944 COMP |
115.7400 USDT |
101.6600 USDT |
103.9500 USDT |
103.7000 USDT |
| 2022-05-04 |
109.0925 USDT |
4,168.8868 COMP |
103.0100 USDT |
102.5800 USDT |
104.3600 USDT |
115.4400 USDT |
| 2022-05-03 |
103.8911 USDT |
2,055.6703 COMP |
104.4200 USDT |
100.7900 USDT |
102.4300 USDT |
102.8700 USDT |
| 2022-05-02 |
104.2068 USDT |
3,789.6115 COMP |
105.7500 USDT |
100.8000 USDT |
102.3200 USDT |
105.1000 USDT |
| 2022-05-01 |
103.3744 USDT |
5,570.0086 COMP |
103.7300 USDT |
101.0200 USDT |
102.8000 USDT |
105.3400 USDT |
| 2022-04-30 |
113.3418 USDT |
2,745.6831 COMP |
114.1900 USDT |
109.6500 USDT |
110.8400 USDT |
110.6100 USDT |
| 2022-04-29 |
117.6446 USDT |
3,165.2619 COMP |
122.4200 USDT |
112.2300 USDT |
113.6500 USDT |
113.9800 USDT |
| 2022-04-28 |
123.8142 USDT |
2,014.6487 COMP |
124.5200 USDT |
121.0400 USDT |
122.0700 USDT |
122.0700 USDT |
| 2022-04-27 |
124.2055 USDT |
1,956.2693 COMP |
120.3100 USDT |
119.9400 USDT |
121.4900 USDT |
124.4000 USDT |
| 2022-04-26 |
127.7619 USDT |
6,025.3513 COMP |
132.7500 USDT |
118.6400 USDT |
121.7700 USDT |
120.2100 USDT |
| 2022-04-25 |
126.9927 USDT |
3,950.5955 COMP |
129.1400 USDT |
121.9800 USDT |
123.4000 USDT |
133.0800 USDT |
| 2022-04-24 |
131.2802 USDT |
1,618.8109 COMP |
131.1200 USDT |
128.7100 USDT |
130.1800 USDT |
130.7700 USDT |
| 2022-04-23 |
134.3516 USDT |
3,191.6927 COMP |
135.2600 USDT |
131.7300 USDT |
133.7600 USDT |
134.4300 USDT |
| 2022-04-22 |
135.6620 USDT |
4,206.8304 COMP |
136.1900 USDT |
133.0000 USDT |
134.6300 USDT |
134.4900 USDT |
| 2022-04-21 |
144.0789 USDT |
3,594.9547 COMP |
146.4500 USDT |
134.9900 USDT |
136.0600 USDT |
136.0600 USDT |
| 2022-04-20 |
145.0351 USDT |
7,592.8306 COMP |
142.8700 USDT |
139.4600 USDT |
141.3100 USDT |
145.9200 USDT |
| 2022-04-19 |
141.4078 USDT |
6,044.5262 COMP |
140.7100 USDT |
138.5300 USDT |
139.7200 USDT |
140.8800 USDT |
| 2022-04-18 |
138.4041 USDT |
9,351.6193 COMP |
141.6200 USDT |
132.5400 USDT |
135.4200 USDT |
139.8500 USDT |
| 2022-04-17 |
146.1991 USDT |
4,328.4557 COMP |
143.6000 USDT |
143.2800 USDT |
144.2300 USDT |
148.2700 USDT |
| 2022-04-16 |
144.6522 USDT |
5,303.2896 COMP |
148.1000 USDT |
140.9000 USDT |
141.8800 USDT |
143.1000 USDT |
| 2022-04-15 |
144.3346 USDT |
6,227.3967 COMP |
143.6500 USDT |
139.0200 USDT |
140.8100 USDT |
147.8600 USDT |
| 2022-04-14 |
151.1843 USDT |
15,551.0912 COMP |
149.0700 USDT |
141.1800 USDT |
142.6000 USDT |
145.9800 USDT |
| 2022-04-13 |
139.6207 USDT |
11,387.1281 COMP |
128.8400 USDT |
127.6100 USDT |
129.5900 USDT |
145.7600 USDT |
| 2022-04-12 |
128.9814 USDT |
11,444.4319 COMP |
117.7900 USDT |
117.1000 USDT |
118.2300 USDT |
126.8100 USDT |
| 2022-04-11 |
125.5966 USDT |
5,926.0200 COMP |
133.8700 USDT |
115.6400 USDT |
118.7400 USDT |
118.2600 USDT |
| 2022-04-10 |
136.6664 USDT |
1,402.0213 COMP |
137.3300 USDT |
133.8100 USDT |
134.8100 USDT |
137.1500 USDT |
| 2022-04-09 |
135.8469 USDT |
1,724.7106 COMP |
134.5800 USDT |
133.8000 USDT |
134.7900 USDT |
134.7900 USDT |
| 2022-04-08 |
139.7094 USDT |
4,036.1872 COMP |
138.5300 USDT |
133.5000 USDT |
135.0200 USDT |
134.6500 USDT |
| 2022-04-07 |
135.7489 USDT |
2,271.9701 COMP |
133.6700 USDT |
131.6000 USDT |
134.8800 USDT |
138.1200 USDT |
| 2022-04-06 |
145.5773 USDT |
6,682.8504 COMP |
153.7700 USDT |
136.3600 USDT |
139.8600 USDT |
138.1700 USDT |
| 2022-04-05 |
159.9410 USDT |
5,233.5729 COMP |
163.5100 USDT |
153.8000 USDT |
156.2700 USDT |
156.2700 USDT |
| 2022-04-04 |
162.5405 USDT |
7,339.8131 COMP |
171.5000 USDT |
155.1600 USDT |
159.1200 USDT |
160.9500 USDT |
| 2022-04-03 |
162.0483 USDT |
14,812.7901 COMP |
150.5700 USDT |
148.1000 USDT |
152.5900 USDT |
165.7000 USDT |
| 2022-04-02 |
155.7490 USDT |
7,916.6170 COMP |
158.5100 USDT |
150.1800 USDT |
153.4600 USDT |
153.2400 USDT |
| 2022-04-01 |
151.4005 USDT |
10,227.2788 COMP |
149.5400 USDT |
141.1500 USDT |
143.6600 USDT |
156.9800 USDT |
| 2022-03-31 |
157.6901 USDT |
16,303.2819 COMP |
158.1900 USDT |
145.9700 USDT |
149.2800 USDT |
148.3800 USDT |
| 2022-03-30 |
154.0391 USDT |
35,019.6406 COMP |
147.5200 USDT |
139.3300 USDT |
143.6900 USDT |
157.0000 USDT |
| 2022-03-29 |
141.9639 USDT |
36,350.1151 COMP |
122.7800 USDT |
121.9800 USDT |
125.4400 USDT |
142.7500 USDT |
| 2022-03-28 |
129.9280 USDT |
11,103.0826 COMP |
126.1700 USDT |
124.7400 USDT |
126.2500 USDT |
131.3400 USDT |