Identifier on Huobi: compusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-07 |
40.9750 USDT |
16,957.2287 COMP |
41.3300 USDT |
40.3800 USDT |
40.7600 USDT |
40.7500 USDT |
| 2025-07-06 |
40.8875 USDT |
4,750.4020 COMP |
41.1300 USDT |
40.4000 USDT |
40.6200 USDT |
40.5700 USDT |
| 2025-07-05 |
41.0312 USDT |
7,447.9414 COMP |
41.1700 USDT |
40.5100 USDT |
40.8000 USDT |
40.9400 USDT |
| 2025-07-04 |
41.8868 USDT |
20,881.7491 COMP |
43.0200 USDT |
40.8300 USDT |
41.0200 USDT |
41.0000 USDT |
| 2025-07-03 |
43.9165 USDT |
31,349.1798 COMP |
43.7700 USDT |
42.9200 USDT |
43.1500 USDT |
43.1300 USDT |
| 2025-07-02 |
42.6795 USDT |
34,258.8757 COMP |
41.5900 USDT |
41.2000 USDT |
41.4700 USDT |
44.1700 USDT |
| 2025-07-01 |
43.5456 USDT |
12,664.5405 COMP |
44.3700 USDT |
42.2900 USDT |
42.6900 USDT |
42.5500 USDT |
| 2025-06-30 |
45.0404 USDT |
38,913.7768 COMP |
46.4600 USDT |
44.0400 USDT |
44.4100 USDT |
44.3400 USDT |
| 2025-06-29 |
45.5958 USDT |
10,400.9812 COMP |
45.7300 USDT |
44.9400 USDT |
45.2200 USDT |
45.6200 USDT |
| 2025-06-28 |
45.8749 USDT |
3,437.0747 COMP |
46.0000 USDT |
45.6300 USDT |
45.8300 USDT |
45.8500 USDT |
| 2025-06-27 |
45.6350 USDT |
11,567.7037 COMP |
45.4500 USDT |
44.8800 USDT |
45.4500 USDT |
46.2600 USDT |
| 2025-06-26 |
45.9760 USDT |
23,642.5360 COMP |
45.6100 USDT |
44.8400 USDT |
45.3500 USDT |
45.2700 USDT |
| 2025-06-25 |
47.1544 USDT |
17,577.8206 COMP |
46.4800 USDT |
46.2200 USDT |
46.6600 USDT |
47.0800 USDT |
| 2025-06-24 |
47.3853 USDT |
33,068.2420 COMP |
47.4300 USDT |
46.1000 USDT |
46.5700 USDT |
46.4800 USDT |
| 2025-06-23 |
45.6087 USDT |
36,973.5619 COMP |
45.1800 USDT |
43.7500 USDT |
44.5800 USDT |
48.2200 USDT |
| 2025-06-22 |
45.7214 USDT |
19,896.6027 COMP |
46.7000 USDT |
44.3700 USDT |
45.3300 USDT |
45.1700 USDT |
| 2025-06-21 |
48.5641 USDT |
6,729.7026 COMP |
48.6600 USDT |
48.1200 USDT |
48.3800 USDT |
48.3800 USDT |
| 2025-06-20 |
50.8269 USDT |
8,792.6697 COMP |
51.5100 USDT |
49.9300 USDT |
50.3500 USDT |
50.8000 USDT |
| 2025-06-19 |
50.7578 USDT |
12,066.5473 COMP |
50.5300 USDT |
49.9400 USDT |
50.2700 USDT |
50.1800 USDT |
| 2025-06-18 |
50.0125 USDT |
9,136.8700 COMP |
50.1900 USDT |
48.5000 USDT |
49.2100 USDT |
48.8500 USDT |
| 2025-06-17 |
54.7249 USDT |
12,367.6363 COMP |
54.4800 USDT |
53.7300 USDT |
54.2600 USDT |
54.1000 USDT |
| 2025-06-16 |
54.2670 USDT |
12,296.2906 COMP |
52.6800 USDT |
51.7200 USDT |
52.6500 USDT |
53.9800 USDT |
| 2025-06-15 |
52.9086 USDT |
12,174.6435 COMP |
52.4900 USDT |
51.6900 USDT |
52.1400 USDT |
52.8000 USDT |
| 2025-06-14 |
53.0085 USDT |
15,493.4796 COMP |
56.0700 USDT |
51.4700 USDT |
52.0900 USDT |
52.0000 USDT |
| 2025-06-13 |
52.1158 USDT |
51,367.6128 COMP |
54.3300 USDT |
50.1100 USDT |
51.4500 USDT |
52.7200 USDT |
| 2025-06-12 |
58.2078 USDT |
56,734.7842 COMP |
59.7700 USDT |
55.7900 USDT |
56.2300 USDT |
55.8500 USDT |
| 2025-06-11 |
59.9476 USDT |
178,953.7677 COMP |
60.6900 USDT |
58.5400 USDT |
59.2800 USDT |
60.2200 USDT |
| 2025-06-10 |
52.8311 USDT |
243,194.4139 COMP |
51.0500 USDT |
49.9900 USDT |
51.2800 USDT |
54.5100 USDT |
| 2025-06-09 |
45.9445 USDT |
244,771.9815 COMP |
45.8400 USDT |
44.9600 USDT |
45.4100 USDT |
46.2100 USDT |
| 2025-06-08 |
45.5976 USDT |
205,744.6494 COMP |
45.6400 USDT |
44.2300 USDT |
44.5200 USDT |
47.3800 USDT |
| 2025-06-07 |
44.9670 USDT |
305,346.4045 COMP |
44.4900 USDT |
43.6500 USDT |
44.2800 USDT |
45.4200 USDT |
| 2025-06-06 |
46.5380 USDT |
271,615.0362 COMP |
42.2100 USDT |
42.0800 USDT |
42.8500 USDT |
49.1200 USDT |
| 2025-06-05 |
43.8603 USDT |
278,885.5393 COMP |
44.8900 USDT |
42.8600 USDT |
43.4800 USDT |
43.5200 USDT |
| 2025-06-04 |
45.8826 USDT |
332,766.8143 COMP |
44.4700 USDT |
43.8900 USDT |
44.7100 USDT |
44.8800 USDT |
| 2025-06-03 |
43.3896 USDT |
279,497.3845 COMP |
41.3600 USDT |
41.2500 USDT |
41.5000 USDT |
44.2600 USDT |
| 2025-06-02 |
40.4279 USDT |
134,732.3173 COMP |
40.7400 USDT |
39.6300 USDT |
39.8300 USDT |
41.3100 USDT |
| 2025-06-01 |
40.5857 USDT |
44,976.7355 COMP |
40.5600 USDT |
40.1000 USDT |
40.5400 USDT |
40.3800 USDT |