Crypto exchange Huobi

Market Compound Coin (COMP) / Tether (USDT)

Identifier on Huobi: compusdt
Date Price Volume Open Low High Close
2023-09-10 37.1556 USDT 1,848.6170 COMP 39.1900 USDT 35.5800 USDT 36.7300 USDT 37.0400 USDT
2023-09-09 39.8059 USDT 193.2567 COMP 39.6900 USDT 39.4000 USDT 39.4000 USDT 39.4000 USDT
2023-09-08 39.7951 USDT 515.4670 COMP 40.1600 USDT 39.2600 USDT 39.4600 USDT 39.4200 USDT
2023-09-07 39.7759 USDT 318.4061 COMP 40.2500 USDT 39.3800 USDT 39.5800 USDT 39.7200 USDT
2023-09-06 40.0942 USDT 1,270.8299 COMP 40.0800 USDT 39.5400 USDT 39.8000 USDT 40.1700 USDT
2023-09-05 40.1172 USDT 663.8745 COMP 40.2000 USDT 39.8100 USDT 40.0400 USDT 40.2500 USDT
2023-09-04 40.6360 USDT 987.5490 COMP 40.2000 USDT 39.7800 USDT 40.2300 USDT 40.3000 USDT
2023-09-03 40.4150 USDT 487.2055 COMP 40.4000 USDT 39.8400 USDT 40.1000 USDT 40.4000 USDT
2023-09-02 40.6159 USDT 812.9706 COMP 40.0800 USDT 39.9900 USDT 40.2000 USDT 40.5400 USDT
2023-09-01 40.1435 USDT 1,125.1999 COMP 41.0900 USDT 39.2000 USDT 39.8000 USDT 40.0500 USDT
2023-08-31 42.3183 USDT 1,909.3730 COMP 42.7900 USDT 40.1800 USDT 41.1200 USDT 40.9500 USDT
2023-08-30 43.1064 USDT 1,202.4896 COMP 43.8200 USDT 42.2500 USDT 42.5600 USDT 42.8300 USDT
2023-08-29 42.7563 USDT 1,520.7675 COMP 42.0200 USDT 40.7600 USDT 41.0200 USDT 43.3700 USDT
2023-08-28 41.7253 USDT 1,300.6531 COMP 42.1300 USDT 41.0200 USDT 41.4900 USDT 42.0800 USDT
2023-08-27 42.1659 USDT 788.0813 COMP 42.0800 USDT 41.7100 USDT 41.8100 USDT 42.0900 USDT
2023-08-26 42.7129 USDT 480.0689 COMP 42.6800 USDT 41.8900 USDT 42.2500 USDT 41.8900 USDT
2023-08-25 42.3290 USDT 1,397.7884 COMP 43.5300 USDT 41.8200 USDT 42.0600 USDT 42.7000 USDT
2023-08-24 43.6056 USDT 2,201.0423 COMP 42.9800 USDT 42.3500 USDT 42.9200 USDT 43.0900 USDT
2023-08-23 42.7341 USDT 1,841.2007 COMP 42.3400 USDT 41.5400 USDT 42.0200 USDT 42.9500 USDT
2023-08-22 42.8353 USDT 4,034.6285 COMP 41.6600 USDT 40.4800 USDT 41.2800 USDT 41.2800 USDT
2023-08-21 41.5077 USDT 1,140.7747 COMP 42.3000 USDT 40.2300 USDT 40.8000 USDT 41.6000 USDT
2023-08-20 42.3815 USDT 1,045.0261 COMP 42.6900 USDT 41.9500 USDT 42.1000 USDT 42.2400 USDT
2023-08-19 42.6480 USDT 1,281.8335 COMP 42.1000 USDT 41.2700 USDT 41.5100 USDT 42.8000 USDT
2023-08-18 41.4166 USDT 2,602.3151 COMP 39.9000 USDT 39.8100 USDT 41.1400 USDT 41.8200 USDT
2023-08-17 43.7012 USDT 15,936.8767 COMP 46.7500 USDT 35.1900 USDT 40.8700 USDT 39.9300 USDT
2023-08-16 49.5914 USDT 43,957.0323 COMP 50.8200 USDT 46.5300 USDT 47.3200 USDT 47.1500 USDT
2023-08-15 55.5356 USDT 94,607.8965 COMP 55.8000 USDT 54.1200 USDT 54.4000 USDT 54.3600 USDT
2023-08-14 55.0066 USDT 181,829.7782 COMP 54.3200 USDT 53.9600 USDT 54.4900 USDT 55.6200 USDT
2023-08-13 54.8555 USDT 182,553.9760 COMP 55.3600 USDT 53.7100 USDT 54.1800 USDT 54.8400 USDT
2023-08-12 55.6074 USDT 150,131.1782 COMP 55.5000 USDT 55.1600 USDT 55.4200 USDT 55.3300 USDT
2023-08-11 55.4965 USDT 188,135.7794 COMP 55.3800 USDT 54.9100 USDT 55.2500 USDT 55.4800 USDT
2023-08-10 55.9049 USDT 190,730.2424 COMP 55.8400 USDT 54.8900 USDT 55.1800 USDT 55.4700 USDT
2023-08-09 55.8720 USDT 194,270.7730 COMP 55.9700 USDT 54.8300 USDT 55.5100 USDT 55.7500 USDT
2023-08-08 54.7361 USDT 177,297.9866 COMP 54.3000 USDT 53.5300 USDT 54.0100 USDT 55.9400 USDT
2023-08-07 56.0011 USDT 153,882.8221 COMP 56.7600 USDT 53.0700 USDT 53.8800 USDT 54.0600 USDT
2023-08-06 57.7090 USDT 150,525.3397 COMP 57.5300 USDT 56.6600 USDT 56.9100 USDT 56.9100 USDT
2023-08-05 57.3420 USDT 159,863.7016 COMP 58.0700 USDT 54.5500 USDT 56.2200 USDT 57.7300 USDT
2023-08-04 57.5160 USDT 186,872.7979 COMP 59.9600 USDT 56.2200 USDT 57.0200 USDT 57.6700 USDT
2023-08-03 59.8983 USDT 138,469.1452 COMP 61.6200 USDT 58.7200 USDT 59.4200 USDT 60.3700 USDT
2023-08-02 64.1277 USDT 154,599.2610 COMP 65.8900 USDT 61.8200 USDT 62.9700 USDT 63.0300 USDT
2023-08-01 63.4644 USDT 149,949.4970 COMP 66.2800 USDT 60.6600 USDT 62.1600 USDT 64.0100 USDT
2023-07-31 71.9034 USDT 155,908.9270 COMP 70.8000 USDT 65.5300 USDT 66.0800 USDT 66.0800 USDT
2023-07-30 72.3110 USDT 143,533.5319 COMP 72.1900 USDT 70.6900 USDT 70.8600 USDT 70.7500 USDT
2023-07-29 72.4956 USDT 136,098.1613 COMP 72.4800 USDT 71.5200 USDT 71.9600 USDT 72.2100 USDT
2023-07-28 70.2471 USDT 114,666.7974 COMP 70.2100 USDT 69.2600 USDT 69.8400 USDT 70.3400 USDT
2023-07-27 71.3574 USDT 118,813.0865 COMP 70.7700 USDT 69.6100 USDT 70.6600 USDT 69.8700 USDT
2023-07-26 68.9334 USDT 158,671.2107 COMP 62.2400 USDT 62.2300 USDT 65.6400 USDT 70.8300 USDT
2023-07-25 61.7447 USDT 177,758.6302 COMP 63.4400 USDT 58.4000 USDT 60.9300 USDT 62.4300 USDT
2023-07-24 65.9157 USDT 154,020.9045 COMP 70.1400 USDT 62.5700 USDT 63.3900 USDT 63.4500 USDT
2023-07-23 71.2775 USDT 123,573.5579 COMP 70.4800 USDT 69.7300 USDT 70.5700 USDT 72.5200 USDT