Identifier on Huobi: compusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-26 |
43.3346 USDT |
52,395.4207 COMP |
42.9600 USDT |
42.5700 USDT |
43.2300 USDT |
43.6100 USDT |
| 2025-08-25 |
45.0560 USDT |
59,836.9160 COMP |
46.4100 USDT |
43.8900 USDT |
44.3400 USDT |
44.3000 USDT |
| 2025-08-24 |
47.1807 USDT |
42,139.7016 COMP |
48.6600 USDT |
46.1200 USDT |
46.5200 USDT |
47.9800 USDT |
| 2025-08-23 |
48.5619 USDT |
77,475.9013 COMP |
49.5400 USDT |
47.7400 USDT |
48.2000 USDT |
48.6300 USDT |
| 2025-08-22 |
47.7525 USDT |
72,700.5166 COMP |
44.9800 USDT |
43.4700 USDT |
44.3100 USDT |
49.3900 USDT |
| 2025-08-21 |
45.7861 USDT |
33,789.9769 COMP |
46.4600 USDT |
44.8800 USDT |
45.3100 USDT |
44.9900 USDT |
| 2025-08-20 |
45.7877 USDT |
42,583.2442 COMP |
44.6800 USDT |
44.6600 USDT |
45.4900 USDT |
46.3500 USDT |
| 2025-08-19 |
45.9174 USDT |
58,116.8264 COMP |
46.7600 USDT |
44.5500 USDT |
45.2900 USDT |
45.1700 USDT |
| 2025-08-18 |
46.7624 USDT |
59,117.2346 COMP |
48.1400 USDT |
45.8300 USDT |
46.4300 USDT |
46.4300 USDT |
| 2025-08-17 |
48.8371 USDT |
43,366.7937 COMP |
48.4600 USDT |
48.0900 USDT |
48.4000 USDT |
48.1400 USDT |
| 2025-08-16 |
47.7957 USDT |
41,433.7649 COMP |
47.9300 USDT |
47.0400 USDT |
47.4300 USDT |
48.3200 USDT |
| 2025-08-15 |
48.9233 USDT |
23,569.1125 COMP |
48.5600 USDT |
48.3400 USDT |
48.8700 USDT |
48.8400 USDT |
| 2025-08-14 |
52.0147 USDT |
62,856.0250 COMP |
53.9000 USDT |
48.3600 USDT |
49.7600 USDT |
49.6100 USDT |
| 2025-08-13 |
53.6768 USDT |
66,093.5400 COMP |
53.0900 USDT |
52.1700 USDT |
52.9200 USDT |
53.9400 USDT |
| 2025-08-12 |
51.8618 USDT |
53,530.7554 COMP |
50.7500 USDT |
50.0700 USDT |
50.8300 USDT |
52.6900 USDT |
| 2025-08-11 |
53.1077 USDT |
27,088.1883 COMP |
54.1800 USDT |
50.9400 USDT |
51.8100 USDT |
50.9400 USDT |
| 2025-08-10 |
54.0779 USDT |
31,293.4760 COMP |
55.2600 USDT |
52.5800 USDT |
53.5300 USDT |
54.6100 USDT |
| 2025-08-09 |
53.4242 USDT |
38,102.8580 COMP |
49.5200 USDT |
49.5100 USDT |
49.6900 USDT |
54.0000 USDT |
| 2025-08-08 |
48.3109 USDT |
33,934.1112 COMP |
48.4000 USDT |
47.3100 USDT |
47.8200 USDT |
49.6000 USDT |
| 2025-08-07 |
46.9904 USDT |
12,685.6100 COMP |
46.2000 USDT |
45.6900 USDT |
45.9100 USDT |
47.9800 USDT |
| 2025-08-06 |
45.2497 USDT |
11,683.6784 COMP |
45.6900 USDT |
44.4400 USDT |
44.7100 USDT |
45.9900 USDT |
| 2025-08-05 |
46.5140 USDT |
19,975.0680 COMP |
47.1800 USDT |
45.2400 USDT |
45.6200 USDT |
45.4000 USDT |
| 2025-08-04 |
45.7152 USDT |
15,614.8539 COMP |
44.9100 USDT |
44.8400 USDT |
45.4600 USDT |
46.5300 USDT |
| 2025-08-03 |
44.5988 USDT |
16,327.5212 COMP |
44.2600 USDT |
43.8300 USDT |
44.4400 USDT |
44.8700 USDT |
| 2025-08-02 |
44.1848 USDT |
13,910.3418 COMP |
44.0100 USDT |
43.4900 USDT |
44.1900 USDT |
44.1700 USDT |
| 2025-08-01 |
44.0738 USDT |
47,617.9854 COMP |
45.0100 USDT |
43.0100 USDT |
44.0900 USDT |
44.0700 USDT |
| 2025-07-31 |
47.0311 USDT |
27,097.9284 COMP |
47.0100 USDT |
45.9600 USDT |
46.7300 USDT |
46.7500 USDT |
| 2025-07-30 |
46.4943 USDT |
23,347.0631 COMP |
47.5900 USDT |
45.3300 USDT |
45.9000 USDT |
46.2700 USDT |
| 2025-07-29 |
48.2426 USDT |
38,467.0122 COMP |
48.3800 USDT |
46.8300 USDT |
47.4900 USDT |
47.3700 USDT |
| 2025-07-28 |
50.3345 USDT |
39,072.1356 COMP |
51.2800 USDT |
48.2000 USDT |
48.8000 USDT |
48.6300 USDT |
| 2025-07-27 |
51.0423 USDT |
30,002.9233 COMP |
49.1700 USDT |
48.9500 USDT |
49.2300 USDT |
51.3400 USDT |
| 2025-07-26 |
48.8909 USDT |
11,196.2344 COMP |
48.7600 USDT |
48.3300 USDT |
48.7300 USDT |
49.0800 USDT |
| 2025-07-25 |
47.4590 USDT |
32,495.9379 COMP |
47.9200 USDT |
46.3500 USDT |
47.3400 USDT |
48.3300 USDT |
| 2025-07-24 |
48.6105 USDT |
35,170.3420 COMP |
50.1700 USDT |
46.0500 USDT |
47.7800 USDT |
48.5400 USDT |
| 2025-07-23 |
51.4020 USDT |
34,272.2364 COMP |
52.8900 USDT |
48.9500 USDT |
50.1100 USDT |
50.1500 USDT |
| 2025-07-22 |
51.8687 USDT |
38,522.6534 COMP |
53.8100 USDT |
50.0500 USDT |
51.0400 USDT |
51.4500 USDT |
| 2025-07-21 |
53.9883 USDT |
65,064.6949 COMP |
53.7500 USDT |
52.3600 USDT |
53.0700 USDT |
53.6000 USDT |
| 2025-07-20 |
53.5732 USDT |
43,308.7802 COMP |
51.8300 USDT |
51.3500 USDT |
51.9700 USDT |
54.5800 USDT |
| 2025-07-19 |
50.8383 USDT |
29,790.6653 COMP |
51.4800 USDT |
49.6900 USDT |
50.3400 USDT |
50.2700 USDT |
| 2025-07-18 |
52.7752 USDT |
85,313.6745 COMP |
50.1100 USDT |
49.8000 USDT |
50.9600 USDT |
51.7000 USDT |
| 2025-07-17 |
49.8498 USDT |
51,938.8768 COMP |
50.2400 USDT |
48.3500 USDT |
49.2000 USDT |
49.1700 USDT |
| 2025-07-16 |
49.8214 USDT |
52,126.1179 COMP |
49.1100 USDT |
48.8200 USDT |
49.3900 USDT |
50.2200 USDT |
| 2025-07-15 |
47.4944 USDT |
52,225.8396 COMP |
48.7700 USDT |
46.6200 USDT |
47.3600 USDT |
47.7500 USDT |
| 2025-07-14 |
50.1446 USDT |
91,079.9330 COMP |
46.5500 USDT |
46.3800 USDT |
46.7800 USDT |
48.7800 USDT |
| 2025-07-13 |
46.8916 USDT |
19,286.9000 COMP |
46.3700 USDT |
46.1700 USDT |
46.5100 USDT |
47.0700 USDT |
| 2025-07-12 |
46.8446 USDT |
12,037.5206 COMP |
46.7100 USDT |
46.1200 USDT |
46.8100 USDT |
47.2100 USDT |
| 2025-07-11 |
48.0296 USDT |
34,099.5941 COMP |
48.0200 USDT |
47.3100 USDT |
47.8800 USDT |
48.1300 USDT |
| 2025-07-10 |
45.5423 USDT |
38,623.0718 COMP |
45.8500 USDT |
44.5100 USDT |
45.2600 USDT |
46.3100 USDT |
| 2025-07-09 |
42.1694 USDT |
49,454.3294 COMP |
40.9700 USDT |
39.8600 USDT |
40.2700 USDT |
43.7300 USDT |
| 2025-07-08 |
40.6857 USDT |
18,745.7984 COMP |
40.7100 USDT |
40.1400 USDT |
40.3600 USDT |
40.9300 USDT |