Identifier on Huobi: compusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-21 |
42.3746 USDT |
95,087.7166 COMP |
42.9300 USDT |
41.5000 USDT |
42.1000 USDT |
41.8600 USDT |
| 2025-03-20 |
43.3176 USDT |
99,714.8760 COMP |
44.1200 USDT |
42.4000 USDT |
43.0100 USDT |
42.4000 USDT |
| 2025-03-19 |
43.4799 USDT |
159,887.9182 COMP |
43.2500 USDT |
42.7400 USDT |
43.4400 USDT |
43.9200 USDT |
| 2025-03-18 |
42.8980 USDT |
170,761.5893 COMP |
43.2900 USDT |
42.1400 USDT |
42.5400 USDT |
42.4000 USDT |
| 2025-03-17 |
42.9293 USDT |
109,010.6892 COMP |
41.8600 USDT |
41.8500 USDT |
43.1400 USDT |
43.5300 USDT |
| 2025-03-16 |
42.2956 USDT |
70,438.9945 COMP |
42.3500 USDT |
41.7000 USDT |
42.5000 USDT |
42.3600 USDT |
| 2025-03-15 |
41.4724 USDT |
102,580.0892 COMP |
41.5800 USDT |
40.5800 USDT |
41.6600 USDT |
42.1900 USDT |
| 2025-03-14 |
40.2513 USDT |
103,441.3006 COMP |
40.1000 USDT |
39.8900 USDT |
40.3500 USDT |
40.4400 USDT |
| 2025-03-13 |
40.5833 USDT |
237,696.2452 COMP |
41.9200 USDT |
38.9900 USDT |
39.9100 USDT |
40.1400 USDT |
| 2025-03-12 |
40.7313 USDT |
121,342.9341 COMP |
40.5300 USDT |
38.9900 USDT |
40.0300 USDT |
41.5700 USDT |
| 2025-03-11 |
40.2214 USDT |
196,625.6186 COMP |
38.5700 USDT |
37.6400 USDT |
39.0300 USDT |
40.5400 USDT |
| 2025-03-10 |
43.9189 USDT |
109,853.7634 COMP |
43.3000 USDT |
41.5400 USDT |
42.6100 USDT |
42.5100 USDT |
| 2025-03-09 |
47.8094 USDT |
21,935.4941 COMP |
48.6700 USDT |
45.5900 USDT |
45.9500 USDT |
45.8600 USDT |
| 2025-03-08 |
50.0212 USDT |
16,506.7457 COMP |
50.6000 USDT |
48.2700 USDT |
48.8900 USDT |
48.6300 USDT |
| 2025-03-07 |
49.5348 USDT |
23,535.1319 COMP |
48.8300 USDT |
46.7500 USDT |
49.3200 USDT |
50.9600 USDT |
| 2025-03-06 |
51.6433 USDT |
30,921.9942 COMP |
51.5400 USDT |
50.0500 USDT |
51.3200 USDT |
50.8700 USDT |
| 2025-03-05 |
50.2781 USDT |
33,403.2564 COMP |
49.4000 USDT |
48.9400 USDT |
49.4100 USDT |
50.7900 USDT |
| 2025-03-04 |
44.9111 USDT |
24,963.7902 COMP |
46.8700 USDT |
42.6700 USDT |
44.6200 USDT |
44.5700 USDT |
| 2025-03-03 |
52.1344 USDT |
41,836.3708 COMP |
54.1900 USDT |
50.0000 USDT |
50.6200 USDT |
50.5600 USDT |
| 2025-03-02 |
50.7958 USDT |
38,740.7935 COMP |
50.3400 USDT |
48.7400 USDT |
49.2900 USDT |
54.4200 USDT |
| 2025-03-01 |
50.3273 USDT |
38,874.8261 COMP |
50.9200 USDT |
49.0100 USDT |
49.5900 USDT |
49.9900 USDT |
| 2025-02-28 |
48.8074 USDT |
37,175.6463 COMP |
52.0900 USDT |
46.8200 USDT |
47.8800 USDT |
49.8800 USDT |
| 2025-02-27 |
51.6459 USDT |
25,887.1579 COMP |
50.8100 USDT |
50.2700 USDT |
51.1200 USDT |
52.4600 USDT |
| 2025-02-26 |
51.5061 USDT |
56,314.6964 COMP |
51.3300 USDT |
48.9400 USDT |
50.3100 USDT |
50.9800 USDT |
| 2025-02-25 |
49.8191 USDT |
48,092.2931 COMP |
50.4200 USDT |
48.1200 USDT |
49.5000 USDT |
49.2200 USDT |
| 2025-02-24 |
53.5448 USDT |
29,204.9516 COMP |
55.4000 USDT |
52.0000 USDT |
52.8300 USDT |
52.6200 USDT |
| 2025-02-23 |
55.8050 USDT |
32,490.9160 COMP |
56.3000 USDT |
54.0900 USDT |
55.2400 USDT |
54.9800 USDT |
| 2025-02-22 |
54.0417 USDT |
42,552.5834 COMP |
53.0400 USDT |
52.7600 USDT |
53.6100 USDT |
55.5400 USDT |
| 2025-02-21 |
55.6986 USDT |
26,703.6968 COMP |
55.4900 USDT |
54.5700 USDT |
55.3300 USDT |
56.3400 USDT |
| 2025-02-20 |
54.7607 USDT |
35,160.3313 COMP |
54.8600 USDT |
53.5100 USDT |
54.6400 USDT |
53.5300 USDT |
| 2025-02-19 |
53.7140 USDT |
51,134.6319 COMP |
52.9900 USDT |
52.1900 USDT |
53.1800 USDT |
55.1500 USDT |
| 2025-02-18 |
53.5790 USDT |
53,780.7547 COMP |
55.8000 USDT |
51.6500 USDT |
52.5600 USDT |
52.9200 USDT |
| 2025-02-17 |
55.6845 USDT |
38,517.0766 COMP |
55.0000 USDT |
54.1200 USDT |
55.4100 USDT |
54.2100 USDT |
| 2025-02-16 |
56.6428 USDT |
28,396.6894 COMP |
56.5000 USDT |
55.7800 USDT |
56.3700 USDT |
56.2900 USDT |
| 2025-02-15 |
57.6676 USDT |
35,326.1218 COMP |
58.4500 USDT |
56.9800 USDT |
57.9400 USDT |
57.9000 USDT |
| 2025-02-14 |
57.5080 USDT |
52,631.7115 COMP |
56.0900 USDT |
55.9100 USDT |
56.8400 USDT |
58.5500 USDT |
| 2025-02-13 |
56.7362 USDT |
56,578.0823 COMP |
58.2900 USDT |
55.1900 USDT |
56.0400 USDT |
56.0100 USDT |
| 2025-02-12 |
56.6742 USDT |
54,400.9260 COMP |
55.8900 USDT |
54.2300 USDT |
55.8300 USDT |
58.1700 USDT |
| 2025-02-11 |
57.9432 USDT |
33,339.4561 COMP |
54.4500 USDT |
54.3200 USDT |
56.2200 USDT |
57.6500 USDT |
| 2025-02-10 |
51.5506 USDT |
38,611.8331 COMP |
51.1000 USDT |
49.0900 USDT |
50.2600 USDT |
52.8600 USDT |
| 2025-02-09 |
51.3297 USDT |
38,353.9277 COMP |
50.7800 USDT |
49.8000 USDT |
50.9000 USDT |
49.8600 USDT |
| 2025-02-08 |
50.6696 USDT |
48,358.7405 COMP |
51.3200 USDT |
49.6500 USDT |
50.6300 USDT |
50.6700 USDT |
| 2025-02-07 |
49.7771 USDT |
45,467.0119 COMP |
48.4800 USDT |
47.8900 USDT |
49.2200 USDT |
50.8100 USDT |
| 2025-02-06 |
49.8213 USDT |
45,770.3501 COMP |
49.8400 USDT |
47.7600 USDT |
48.8300 USDT |
48.9700 USDT |
| 2025-02-05 |
52.6037 USDT |
37,937.5664 COMP |
53.2800 USDT |
50.3700 USDT |
52.4700 USDT |
50.4300 USDT |
| 2025-02-04 |
53.7289 USDT |
54,623.9405 COMP |
57.3300 USDT |
50.7400 USDT |
51.6500 USDT |
51.5000 USDT |
| 2025-02-03 |
51.7679 USDT |
84,249.8314 COMP |
55.7000 USDT |
42.9400 USDT |
48.6100 USDT |
57.8700 USDT |
| 2025-02-02 |
60.7736 USDT |
40,311.5606 COMP |
64.0300 USDT |
52.4800 USDT |
55.4600 USDT |
54.2400 USDT |
| 2025-02-01 |
68.9939 USDT |
20,724.3699 COMP |
69.7900 USDT |
66.8300 USDT |
67.7900 USDT |
67.4300 USDT |
| 2025-01-31 |
70.5111 USDT |
12,345.5970 COMP |
70.3600 USDT |
68.8500 USDT |
69.3400 USDT |
72.3800 USDT |