Identifier on Huobi: compusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-05 |
106.0094 USDT |
9,959.7602 COMP |
109.0100 USDT |
101.1700 USDT |
109.9200 USDT |
105.2100 USDT |
| 2020-10-04 |
123.1045 USDT |
3,725.8548 COMP |
124.2500 USDT |
120.5700 USDT |
124.6400 USDT |
121.9000 USDT |
| 2020-10-03 |
120.2069 USDT |
3,191.0555 COMP |
117.4000 USDT |
117.0200 USDT |
122.8500 USDT |
119.6100 USDT |
| 2020-10-02 |
123.8505 USDT |
1,473.0447 COMP |
122.7100 USDT |
122.6600 USDT |
124.9900 USDT |
123.1000 USDT |
| 2020-10-01 |
119.6922 USDT |
3,058.3831 COMP |
120.3000 USDT |
117.4700 USDT |
122.3800 USDT |
120.3500 USDT |
| 2020-09-30 |
128.5590 USDT |
4,954.6412 COMP |
133.9100 USDT |
125.0800 USDT |
133.9100 USDT |
128.8100 USDT |
| 2020-09-29 |
132.7198 USDT |
1,104.5810 COMP |
133.4200 USDT |
130.9500 USDT |
134.7300 USDT |
132.6800 USDT |
| 2020-09-28 |
129.8728 USDT |
1,931.2146 COMP |
129.9000 USDT |
127.6800 USDT |
132.0600 USDT |
131.9900 USDT |
| 2020-09-27 |
135.7862 USDT |
4,668.7900 COMP |
136.9400 USDT |
132.8000 USDT |
139.9800 USDT |
133.2000 USDT |
| 2020-09-26 |
138.0296 USDT |
522.4437 COMP |
139.7300 USDT |
136.7800 USDT |
139.8300 USDT |
137.9500 USDT |
| 2020-09-25 |
144.2553 USDT |
1,261.2283 COMP |
145.1300 USDT |
142.4600 USDT |
147.3800 USDT |
143.8500 USDT |
| 2020-09-24 |
139.9894 USDT |
4,870.1366 COMP |
136.7900 USDT |
136.5200 USDT |
143.9900 USDT |
141.1000 USDT |
| 2020-09-23 |
139.1213 USDT |
3,079.8649 COMP |
138.6100 USDT |
137.1600 USDT |
141.6100 USDT |
138.0000 USDT |
| 2020-09-22 |
132.2470 USDT |
4,966.0331 COMP |
137.7100 USDT |
124.4900 USDT |
139.5200 USDT |
127.8100 USDT |
| 2020-09-21 |
141.6389 USDT |
2,299.7792 COMP |
139.5700 USDT |
139.2300 USDT |
146.2400 USDT |
144.5400 USDT |
| 2020-09-20 |
130.7700 USDT |
2,169.3388 COMP |
127.6400 USDT |
125.9000 USDT |
135.5100 USDT |
130.2300 USDT |
| 2020-09-19 |
142.6977 USDT |
2,346.3814 COMP |
145.0900 USDT |
140.4000 USDT |
145.3400 USDT |
141.7400 USDT |
| 2020-09-18 |
153.3501 USDT |
1,565.6002 COMP |
152.1000 USDT |
151.0800 USDT |
156.3700 USDT |
151.2400 USDT |
| 2020-09-17 |
154.0951 USDT |
1,743.1998 COMP |
157.0800 USDT |
151.1200 USDT |
157.8700 USDT |
153.5900 USDT |
| 2020-09-16 |
153.3517 USDT |
9,666.6024 COMP |
151.6100 USDT |
147.2400 USDT |
159.6700 USDT |
158.9600 USDT |
| 2020-09-15 |
153.2795 USDT |
1,868.2400 COMP |
152.6200 USDT |
151.0600 USDT |
154.9700 USDT |
154.5400 USDT |
| 2020-09-14 |
158.2283 USDT |
689.3179 COMP |
159.1400 USDT |
155.8200 USDT |
160.9800 USDT |
156.3300 USDT |
| 2020-09-13 |
167.1346 USDT |
1,681.9112 COMP |
170.2500 USDT |
164.7100 USDT |
170.2700 USDT |
166.3500 USDT |
| 2020-09-12 |
164.7514 USDT |
4,851.9218 COMP |
164.7000 USDT |
161.3300 USDT |
167.4200 USDT |
165.0100 USDT |
| 2020-09-11 |
176.5870 USDT |
939.0320 COMP |
173.2900 USDT |
172.8600 USDT |
179.5300 USDT |
177.4900 USDT |
| 2020-09-10 |
173.7386 USDT |
2,376.9753 COMP |
174.6500 USDT |
170.6500 USDT |
177.2000 USDT |
172.9600 USDT |
| 2020-09-09 |
174.1448 USDT |
2,165.6919 COMP |
179.5900 USDT |
170.1400 USDT |
179.5900 USDT |
171.9600 USDT |
| 2020-09-08 |
180.4132 USDT |
3,620.0887 COMP |
178.5800 USDT |
175.5500 USDT |
184.9900 USDT |
177.7600 USDT |
| 2020-09-07 |
174.9876 USDT |
2,870.8846 COMP |
172.3000 USDT |
170.1000 USDT |
180.0000 USDT |
170.6500 USDT |
| 2020-09-06 |
174.6964 USDT |
3,673.0676 COMP |
170.2000 USDT |
170.2000 USDT |
178.7800 USDT |
178.4400 USDT |
| 2020-09-05 |
169.3800 USDT |
3,016.0932 COMP |
162.1200 USDT |
159.6000 USDT |
178.3800 USDT |
168.5000 USDT |
| 2020-09-04 |
157.8630 USDT |
4,517.4589 COMP |
171.4700 USDT |
147.7800 USDT |
172.7100 USDT |
154.6500 USDT |
| 2020-09-03 |
187.7300 USDT |
3,107.3184 COMP |
184.0300 USDT |
183.0500 USDT |
193.0000 USDT |
189.5700 USDT |
| 2020-09-02 |
203.3935 USDT |
9,468.7732 COMP |
198.5700 USDT |
184.7400 USDT |
220.0000 USDT |
185.5100 USDT |
| 2020-09-01 |
214.0786 USDT |
2,099.7959 COMP |
212.0100 USDT |
203.5200 USDT |
222.0000 USDT |
218.7800 USDT |
| 2020-08-31 |
242.7417 USDT |
5,872.9768 COMP |
248.8000 USDT |
236.2000 USDT |
255.7200 USDT |
254.8500 USDT |
| 2020-08-30 |
239.9801 USDT |
5,346.5431 COMP |
228.2700 USDT |
228.0900 USDT |
250.0000 USDT |
244.4200 USDT |
| 2020-08-29 |
216.2597 USDT |
6,444.9701 COMP |
207.1100 USDT |
206.5600 USDT |
224.4000 USDT |
213.0000 USDT |
| 2020-08-28 |
195.1349 USDT |
1,255.2829 COMP |
193.8000 USDT |
190.0100 USDT |
198.9700 USDT |
195.3800 USDT |
| 2020-08-27 |
194.8888 USDT |
2,579.5473 COMP |
194.1400 USDT |
186.1100 USDT |
204.0000 USDT |
188.7700 USDT |
| 2020-08-26 |
168.8974 USDT |
992.3073 COMP |
171.5400 USDT |
165.0000 USDT |
174.0000 USDT |
171.4400 USDT |
| 2020-08-25 |
178.8534 USDT |
2,031.9885 COMP |
181.3900 USDT |
175.7400 USDT |
185.7100 USDT |
179.1900 USDT |
| 2020-08-24 |
166.0560 USDT |
1,583.5886 COMP |
169.4800 USDT |
161.2000 USDT |
170.1500 USDT |
168.1100 USDT |
| 2020-08-23 |
182.7167 USDT |
1,945.6838 COMP |
185.3400 USDT |
177.3800 USDT |
188.6600 USDT |
180.2300 USDT |
| 2020-08-22 |
169.3350 USDT |
979.4227 COMP |
168.8200 USDT |
166.9300 USDT |
171.7200 USDT |
168.2800 USDT |
| 2020-08-21 |
171.3019 USDT |
2,572.5917 COMP |
168.9300 USDT |
166.5300 USDT |
175.3100 USDT |
173.9100 USDT |
| 2020-08-20 |
169.5607 USDT |
2,195.9783 COMP |
176.3900 USDT |
163.1300 USDT |
176.3900 USDT |
168.4500 USDT |
| 2020-08-19 |
181.5765 USDT |
2,035.8116 COMP |
184.0200 USDT |
177.3000 USDT |
184.8600 USDT |
178.7900 USDT |
| 2020-08-18 |
184.0731 USDT |
1,794.0294 COMP |
183.0400 USDT |
178.3200 USDT |
189.9100 USDT |
183.7500 USDT |