Identifier on Huobi: compusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-17 |
55.8060 USDT |
71,670.0562 COMP |
56.4400 USDT |
54.4900 USDT |
55.2900 USDT |
55.2500 USDT |
| 2024-01-16 |
58.0689 USDT |
54,521.3771 COMP |
57.3900 USDT |
55.4700 USDT |
57.0300 USDT |
56.7000 USDT |
| 2024-01-15 |
57.9572 USDT |
59,461.4034 COMP |
57.7900 USDT |
56.6500 USDT |
57.4500 USDT |
56.9200 USDT |
| 2024-01-14 |
58.0033 USDT |
56,519.2809 COMP |
58.8200 USDT |
56.1900 USDT |
56.6600 USDT |
59.7100 USDT |
| 2024-01-13 |
54.4480 USDT |
81,118.6050 COMP |
52.9400 USDT |
51.3900 USDT |
52.5700 USDT |
59.5500 USDT |
| 2024-01-12 |
55.7316 USDT |
68,130.5973 COMP |
55.7500 USDT |
54.2600 USDT |
55.4300 USDT |
55.4200 USDT |
| 2024-01-11 |
55.0502 USDT |
76,694.7803 COMP |
53.5600 USDT |
53.1200 USDT |
54.2400 USDT |
56.0100 USDT |
| 2024-01-10 |
50.7877 USDT |
68,054.5535 COMP |
49.9400 USDT |
49.2000 USDT |
50.3700 USDT |
50.7500 USDT |
| 2024-01-09 |
49.4105 USDT |
58,031.0219 COMP |
50.7900 USDT |
47.8600 USDT |
48.3900 USDT |
48.3400 USDT |
| 2024-01-08 |
48.6154 USDT |
76,526.0052 COMP |
48.0900 USDT |
45.0000 USDT |
46.5900 USDT |
50.6400 USDT |
| 2024-01-07 |
50.4532 USDT |
89,863.8818 COMP |
50.4400 USDT |
48.9700 USDT |
49.1400 USDT |
49.0400 USDT |
| 2024-01-06 |
50.7814 USDT |
125,012.8888 COMP |
52.1600 USDT |
48.5800 USDT |
49.8700 USDT |
50.8100 USDT |
| 2024-01-05 |
52.1274 USDT |
144,114.3749 COMP |
53.2700 USDT |
49.9300 USDT |
50.9500 USDT |
51.3100 USDT |
| 2024-01-04 |
53.5441 USDT |
127,367.4620 COMP |
52.5500 USDT |
52.2000 USDT |
53.0100 USDT |
53.3500 USDT |
| 2024-01-03 |
53.9300 USDT |
1,873.4166 COMP |
58.8300 USDT |
44.8700 USDT |
53.2700 USDT |
53.1500 USDT |
| 2024-01-02 |
60.4279 USDT |
574.5617 COMP |
61.1500 USDT |
58.2400 USDT |
58.7500 USDT |
58.9700 USDT |
| 2024-01-01 |
59.5754 USDT |
1,221.8320 COMP |
57.4900 USDT |
56.6000 USDT |
57.2900 USDT |
61.6500 USDT |
| 2023-12-31 |
58.8090 USDT |
562.9585 COMP |
58.3600 USDT |
57.4300 USDT |
58.0500 USDT |
58.9300 USDT |
| 2023-12-30 |
59.5531 USDT |
334.3725 COMP |
59.9200 USDT |
58.1800 USDT |
58.7100 USDT |
58.8600 USDT |
| 2023-12-29 |
60.5433 USDT |
21,257.2264 COMP |
61.9800 USDT |
58.3100 USDT |
59.8500 USDT |
59.6300 USDT |
| 2023-12-28 |
63.9430 USDT |
50,914.7215 COMP |
63.8700 USDT |
60.6600 USDT |
61.7700 USDT |
61.7800 USDT |
| 2023-12-27 |
62.5876 USDT |
59,769.3481 COMP |
62.9200 USDT |
59.8600 USDT |
61.3400 USDT |
62.9300 USDT |
| 2023-12-26 |
59.2855 USDT |
66,995.9712 COMP |
57.8000 USDT |
55.8700 USDT |
57.2500 USDT |
63.0100 USDT |
| 2023-12-25 |
57.9507 USDT |
51,146.1243 COMP |
56.8700 USDT |
55.9600 USDT |
56.7800 USDT |
58.1700 USDT |
| 2023-12-24 |
55.4451 USDT |
64,386.5070 COMP |
54.8400 USDT |
52.7800 USDT |
53.9500 USDT |
57.8300 USDT |
| 2023-12-23 |
52.5784 USDT |
46,231.9426 COMP |
53.4500 USDT |
51.8600 USDT |
52.2600 USDT |
53.1900 USDT |
| 2023-12-22 |
52.3221 USDT |
48,820.3134 COMP |
52.0500 USDT |
51.1900 USDT |
51.8500 USDT |
52.8200 USDT |
| 2023-12-21 |
50.7547 USDT |
56,716.4627 COMP |
50.3000 USDT |
49.7900 USDT |
50.2100 USDT |
51.1500 USDT |
| 2023-12-20 |
50.8069 USDT |
63,196.8839 COMP |
49.7000 USDT |
49.3800 USDT |
50.1700 USDT |
50.2500 USDT |
| 2023-12-19 |
50.7422 USDT |
49,207.9801 COMP |
50.5600 USDT |
49.6900 USDT |
50.0500 USDT |
50.0300 USDT |
| 2023-12-18 |
49.8691 USDT |
54,713.9894 COMP |
50.6600 USDT |
47.8100 USDT |
49.0500 USDT |
49.8800 USDT |
| 2023-12-17 |
51.9718 USDT |
60,667.1341 COMP |
53.4100 USDT |
50.6500 USDT |
51.2500 USDT |
51.7000 USDT |
| 2023-12-16 |
51.9771 USDT |
52,201.3713 COMP |
50.5400 USDT |
50.0900 USDT |
51.1100 USDT |
52.9900 USDT |
| 2023-12-15 |
52.4156 USDT |
49,576.3913 COMP |
52.0100 USDT |
50.3300 USDT |
51.3800 USDT |
52.7000 USDT |
| 2023-12-14 |
50.6123 USDT |
51,028.3064 COMP |
50.8400 USDT |
48.5800 USDT |
50.5100 USDT |
50.7000 USDT |
| 2023-12-13 |
49.8116 USDT |
54,032.6471 COMP |
50.9600 USDT |
48.0400 USDT |
49.2500 USDT |
51.0800 USDT |
| 2023-12-12 |
51.1278 USDT |
48,253.5422 COMP |
50.4900 USDT |
49.6200 USDT |
50.7000 USDT |
50.6700 USDT |
| 2023-12-11 |
51.3200 USDT |
40,428.2830 COMP |
55.5100 USDT |
47.4900 USDT |
50.0200 USDT |
49.2900 USDT |
| 2023-12-10 |
55.0373 USDT |
48,403.2591 COMP |
54.7200 USDT |
53.3400 USDT |
54.5800 USDT |
55.4100 USDT |
| 2023-12-09 |
55.9051 USDT |
36,586.4989 COMP |
55.0000 USDT |
54.6200 USDT |
55.9100 USDT |
55.9000 USDT |
| 2023-12-08 |
53.3080 USDT |
44,509.5846 COMP |
52.5400 USDT |
52.3800 USDT |
53.1000 USDT |
54.2200 USDT |
| 2023-12-07 |
51.2684 USDT |
55,843.1081 COMP |
50.7300 USDT |
49.9700 USDT |
50.8400 USDT |
51.7700 USDT |
| 2023-12-06 |
51.5380 USDT |
44,805.9569 COMP |
52.3200 USDT |
50.2400 USDT |
51.1400 USDT |
51.1400 USDT |
| 2023-12-05 |
51.0671 USDT |
40,225.3905 COMP |
51.2800 USDT |
49.7100 USDT |
50.7800 USDT |
51.1800 USDT |
| 2023-12-04 |
51.5644 USDT |
43,416.4820 COMP |
51.1200 USDT |
49.7300 USDT |
50.4200 USDT |
50.6100 USDT |
| 2023-12-03 |
51.6891 USDT |
45,068.1738 COMP |
52.1800 USDT |
50.7200 USDT |
51.1100 USDT |
50.9800 USDT |
| 2023-12-02 |
51.6567 USDT |
47,316.3035 COMP |
51.3000 USDT |
51.1400 USDT |
51.5400 USDT |
52.1700 USDT |
| 2023-12-01 |
51.1411 USDT |
38,985.5591 COMP |
50.5500 USDT |
50.2000 USDT |
50.6000 USDT |
50.6600 USDT |
| 2023-11-30 |
50.9852 USDT |
60,420.4790 COMP |
50.8700 USDT |
50.2600 USDT |
50.5500 USDT |
50.4200 USDT |
| 2023-11-29 |
50.8356 USDT |
47,078.3645 COMP |
50.7600 USDT |
49.6600 USDT |
49.9400 USDT |
49.8800 USDT |