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 |