Identifier on Huobi: compusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-10 |
38.9992 USDT |
186,841.6600 COMP |
40.0800 USDT |
37.4400 USDT |
38.1600 USDT |
38.8900 USDT |
| 2025-04-09 |
37.1489 USDT |
198,849.2453 COMP |
36.9400 USDT |
35.4800 USDT |
36.8700 USDT |
40.5000 USDT |
| 2025-04-08 |
38.6838 USDT |
155,410.1406 COMP |
39.4000 USDT |
36.6600 USDT |
37.5400 USDT |
37.1500 USDT |
| 2025-04-07 |
38.4791 USDT |
277,599.7624 COMP |
39.6300 USDT |
36.0600 USDT |
37.5200 USDT |
40.0800 USDT |
| 2025-04-06 |
43.5697 USDT |
153,160.8729 COMP |
44.7000 USDT |
41.5000 USDT |
41.8000 USDT |
41.6300 USDT |
| 2025-04-05 |
45.1662 USDT |
250,515.6256 COMP |
44.4700 USDT |
43.6800 USDT |
44.0700 USDT |
44.3700 USDT |
| 2025-04-04 |
45.1262 USDT |
255,441.2496 COMP |
46.7100 USDT |
43.5900 USDT |
44.4300 USDT |
44.8900 USDT |
| 2025-04-03 |
45.2521 USDT |
222,992.1823 COMP |
44.5400 USDT |
44.0300 USDT |
45.0800 USDT |
46.6400 USDT |
| 2025-04-02 |
44.4499 USDT |
540,824.3751 COMP |
44.2300 USDT |
42.2000 USDT |
43.3700 USDT |
43.6900 USDT |
| 2025-04-01 |
48.2007 USDT |
423,725.1119 COMP |
39.5700 USDT |
39.2300 USDT |
39.6200 USDT |
46.6300 USDT |
| 2025-03-31 |
38.9670 USDT |
145,056.2072 COMP |
39.1200 USDT |
37.9300 USDT |
38.7900 USDT |
39.2900 USDT |
| 2025-03-30 |
39.1027 USDT |
84,746.0540 COMP |
38.7000 USDT |
38.4300 USDT |
38.8900 USDT |
39.3000 USDT |
| 2025-03-29 |
40.4485 USDT |
58,211.7234 COMP |
41.0000 USDT |
39.6600 USDT |
40.1600 USDT |
40.0400 USDT |
| 2025-03-28 |
43.0776 USDT |
63,485.1035 COMP |
44.5700 USDT |
41.6900 USDT |
42.1300 USDT |
41.7000 USDT |
| 2025-03-27 |
45.1734 USDT |
39,346.2790 COMP |
44.4500 USDT |
44.2700 USDT |
44.8600 USDT |
45.1900 USDT |
| 2025-03-26 |
44.9538 USDT |
49,303.3550 COMP |
44.5300 USDT |
43.6500 USDT |
44.2600 USDT |
45.6800 USDT |
| 2025-03-25 |
44.4993 USDT |
82,699.7185 COMP |
44.5700 USDT |
43.8900 USDT |
44.2200 USDT |
44.5600 USDT |
| 2025-03-24 |
43.8088 USDT |
142,238.7951 COMP |
42.6700 USDT |
42.4900 USDT |
43.3300 USDT |
44.1000 USDT |
| 2025-03-23 |
43.2316 USDT |
86,187.3906 COMP |
43.2300 USDT |
42.8800 USDT |
43.4700 USDT |
43.1100 USDT |
| 2025-03-22 |
42.5938 USDT |
59,895.4457 COMP |
41.6400 USDT |
41.5000 USDT |
42.1000 USDT |
43.2500 USDT |
| 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 |