Crypto exchange Huobi

Market Compound Coin (COMP) / Tether (USDT)

Identifier on Huobi: compusdt
Price
Date Price Volume Open Low High Close
2020-11-07 97.8708 USDT 2,028.5150 COMP 99.8900 USDT 95.0000 USDT 100.3800 USDT 96.2900 USDT
2020-11-06 94.9283 USDT 7,110.0739 COMP 99.3600 USDT 89.4900 USDT 102.2800 USDT 92.8100 USDT
2020-11-05 95.8505 USDT 2,902.9933 COMP 95.7500 USDT 94.4400 USDT 98.0800 USDT 94.8700 USDT
2020-11-04 91.4103 USDT 2,537.9888 COMP 89.6800 USDT 89.6400 USDT 93.7100 USDT 91.1800 USDT
2020-11-03 86.1893 USDT 1,761.0523 COMP 82.3800 USDT 81.3800 USDT 88.3500 USDT 87.9200 USDT
2020-11-02 85.5793 USDT 866.0670 COMP 85.9700 USDT 84.6500 USDT 86.6900 USDT 85.9400 USDT
2020-11-01 91.0907 USDT 556.5713 COMP 92.0000 USDT 90.3600 USDT 92.0000 USDT 91.2800 USDT
2020-10-31 94.5205 USDT 1,833.3962 COMP 92.7900 USDT 92.7900 USDT 96.2500 USDT 93.9000 USDT
2020-10-30 92.1145 USDT 1,496.5558 COMP 93.5500 USDT 90.3000 USDT 94.1000 USDT 90.4300 USDT
2020-10-29 93.3985 USDT 2,045.3890 COMP 93.9700 USDT 90.9000 USDT 95.3200 USDT 92.1700 USDT
2020-10-28 96.3841 USDT 3,806.6214 COMP 99.9700 USDT 94.1400 USDT 99.9700 USDT 95.5500 USDT
2020-10-27 109.3573 USDT 7,285.7959 COMP 114.9000 USDT 104.6000 USDT 114.9300 USDT 108.0800 USDT
2020-10-26 110.4508 USDT 1,673.3009 COMP 109.8200 USDT 108.5000 USDT 111.8500 USDT 108.9900 USDT
2020-10-25 99.8707 USDT 2,642.7776 COMP 100.8800 USDT 97.8600 USDT 101.4600 USDT 100.5000 USDT
2020-10-24 102.9019 USDT 1,353.7541 COMP 103.3800 USDT 101.3000 USDT 104.8200 USDT 102.0100 USDT
2020-10-23 105.8977 USDT 1,233.7961 COMP 105.2900 USDT 104.3600 USDT 107.7400 USDT 105.3800 USDT
2020-10-22 102.8391 USDT 2,471.0960 COMP 103.2600 USDT 101.0000 USDT 104.3000 USDT 102.6900 USDT
2020-10-21 100.7987 USDT 3,669.7830 COMP 98.6900 USDT 98.5300 USDT 102.9700 USDT 101.3900 USDT
2020-10-20 97.2912 USDT 4,085.4663 COMP 98.1500 USDT 94.5000 USDT 99.8900 USDT 95.4100 USDT
2020-10-19 94.1888 USDT 2,785.0427 COMP 94.8000 USDT 92.7200 USDT 95.9600 USDT 95.6800 USDT
2020-10-18 103.5617 USDT 1,471.3916 COMP 104.8000 USDT 101.6500 USDT 105.7400 USDT 102.0900 USDT
2020-10-17 104.1947 USDT 1,433.2800 COMP 104.7900 USDT 102.6500 USDT 105.6400 USDT 104.6000 USDT
2020-10-16 102.4574 USDT 1,277.2961 COMP 102.8100 USDT 101.5800 USDT 103.3800 USDT 103.0900 USDT
2020-10-15 103.6318 USDT 1,940.3743 COMP 103.2200 USDT 102.4400 USDT 105.0200 USDT 103.2600 USDT
2020-10-14 107.3495 USDT 1,779.0856 COMP 107.6000 USDT 106.1800 USDT 108.3700 USDT 107.1500 USDT
2020-10-13 107.0539 USDT 1,906.7939 COMP 108.6400 USDT 105.3900 USDT 109.2600 USDT 106.4200 USDT
2020-10-12 113.3123 USDT 1,261.5852 COMP 113.8200 USDT 111.7300 USDT 115.2700 USDT 113.6300 USDT
2020-10-11 119.0170 USDT 2,810.3525 COMP 116.1700 USDT 116.1700 USDT 120.7500 USDT 118.7300 USDT
2020-10-10 114.8257 USDT 2,077.2505 COMP 113.8100 USDT 113.0000 USDT 117.0800 USDT 115.5700 USDT
2020-10-09 115.9340 USDT 3,649.5245 COMP 116.5100 USDT 114.6200 USDT 118.0000 USDT 115.2200 USDT
2020-10-08 112.8614 USDT 4,106.6637 COMP 114.9300 USDT 110.7000 USDT 115.6700 USDT 114.2700 USDT
2020-10-07 110.5318 USDT 7,714.9845 COMP 111.1500 USDT 106.7200 USDT 114.1400 USDT 108.0000 USDT
2020-10-06 106.9195 USDT 5,930.1911 COMP 103.9800 USDT 102.4600 USDT 109.8000 USDT 107.6200 USDT
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