Identifier on Huobi: compusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-04 |
65.5571 USDT |
25,983.3896 COMP |
63.5700 USDT |
61.1400 USDT |
62.0900 USDT |
63.5700 USDT |
| 2023-07-03 |
65.2202 USDT |
18,435.8830 COMP |
68.3700 USDT |
60.9100 USDT |
62.8000 USDT |
63.1300 USDT |
| 2023-07-02 |
59.0566 USDT |
21,352.4190 COMP |
52.4900 USDT |
51.0100 USDT |
52.3600 USDT |
62.5500 USDT |
| 2023-07-01 |
53.8534 USDT |
7,838.0366 COMP |
55.8700 USDT |
51.5700 USDT |
52.1500 USDT |
52.0800 USDT |
| 2023-06-30 |
55.0219 USDT |
43,927.2421 COMP |
50.0800 USDT |
47.9600 USDT |
49.7500 USDT |
57.0300 USDT |
| 2023-06-29 |
46.7415 USDT |
33,485.9836 COMP |
40.2600 USDT |
38.6600 USDT |
39.2600 USDT |
50.4500 USDT |
| 2023-06-28 |
42.0107 USDT |
14,003.5922 COMP |
42.1400 USDT |
38.8500 USDT |
39.8400 USDT |
39.6600 USDT |
| 2023-06-27 |
40.0128 USDT |
29,609.2788 COMP |
35.6900 USDT |
35.6900 USDT |
38.7300 USDT |
41.6800 USDT |
| 2023-06-26 |
37.0335 USDT |
12,065.8635 COMP |
37.7800 USDT |
35.4300 USDT |
36.0200 USDT |
35.9800 USDT |
| 2023-06-25 |
39.8691 USDT |
57,067.6091 COMP |
30.5300 USDT |
30.4800 USDT |
30.6400 USDT |
38.2700 USDT |
| 2023-06-24 |
30.5329 USDT |
1,743.2410 COMP |
30.5300 USDT |
29.8400 USDT |
30.1600 USDT |
30.5000 USDT |
| 2023-06-23 |
30.4871 USDT |
1,631.8875 COMP |
29.5900 USDT |
29.4700 USDT |
29.6600 USDT |
30.9800 USDT |
| 2023-06-22 |
30.0626 USDT |
3,071.7168 COMP |
29.8300 USDT |
29.2300 USDT |
29.6800 USDT |
29.7500 USDT |
| 2023-06-21 |
29.3314 USDT |
3,369.1001 COMP |
28.8000 USDT |
28.7500 USDT |
29.1700 USDT |
29.5800 USDT |
| 2023-06-20 |
28.3760 USDT |
1,796.4932 COMP |
28.4300 USDT |
27.5900 USDT |
27.8600 USDT |
28.7000 USDT |
| 2023-06-19 |
28.1220 USDT |
1,245.7573 COMP |
27.9700 USDT |
27.6800 USDT |
27.9700 USDT |
28.3700 USDT |
| 2023-06-18 |
28.6750 USDT |
1,472.4124 COMP |
28.6500 USDT |
28.3300 USDT |
28.5000 USDT |
28.6400 USDT |
| 2023-06-17 |
28.5131 USDT |
2,035.2028 COMP |
27.8000 USDT |
27.6400 USDT |
27.8900 USDT |
28.8100 USDT |
| 2023-06-16 |
27.0582 USDT |
1,855.9171 COMP |
27.0100 USDT |
26.6500 USDT |
26.9900 USDT |
27.4800 USDT |
| 2023-06-15 |
26.6653 USDT |
3,101.0737 COMP |
26.4800 USDT |
26.1000 USDT |
26.5200 USDT |
26.9400 USDT |
| 2023-06-14 |
27.4810 USDT |
7,437.8028 COMP |
27.3100 USDT |
26.2000 USDT |
26.6200 USDT |
26.5900 USDT |
| 2023-06-13 |
27.6736 USDT |
6,560.7663 COMP |
28.1900 USDT |
27.0400 USDT |
27.3800 USDT |
27.3700 USDT |
| 2023-06-12 |
26.4324 USDT |
1,868.2158 COMP |
26.1800 USDT |
25.5600 USDT |
26.2000 USDT |
27.2900 USDT |
| 2023-06-11 |
26.3144 USDT |
1,346.5429 COMP |
26.6300 USDT |
25.7900 USDT |
26.0000 USDT |
26.5700 USDT |
| 2023-06-10 |
26.7368 USDT |
15,983.6504 COMP |
32.2100 USDT |
23.5400 USDT |
25.9400 USDT |
26.6700 USDT |
| 2023-06-09 |
32.2288 USDT |
1,347.7141 COMP |
31.9700 USDT |
31.7000 USDT |
31.9500 USDT |
32.2400 USDT |
| 2023-06-08 |
32.1374 USDT |
1,985.9445 COMP |
32.0800 USDT |
31.6200 USDT |
31.8500 USDT |
32.0500 USDT |
| 2023-06-07 |
32.6314 USDT |
1,519.7757 COMP |
33.7400 USDT |
31.8600 USDT |
32.0500 USDT |
32.0500 USDT |
| 2023-06-06 |
33.1946 USDT |
1,089.0675 COMP |
32.5500 USDT |
32.3900 USDT |
32.6400 USDT |
33.9900 USDT |
| 2023-06-05 |
33.3279 USDT |
3,999.5649 COMP |
35.4300 USDT |
31.4500 USDT |
32.3800 USDT |
32.6100 USDT |
| 2023-06-04 |
35.5074 USDT |
685.7571 COMP |
35.4900 USDT |
35.1800 USDT |
35.4200 USDT |
35.7500 USDT |
| 2023-06-03 |
35.6126 USDT |
771.2554 COMP |
35.5800 USDT |
35.3500 USDT |
35.5000 USDT |
35.5100 USDT |
| 2023-06-02 |
35.8177 USDT |
1,025.8978 COMP |
35.3900 USDT |
34.9800 USDT |
35.4100 USDT |
35.9500 USDT |
| 2023-06-01 |
35.5541 USDT |
1,073.5336 COMP |
35.8600 USDT |
35.1200 USDT |
35.4000 USDT |
35.7200 USDT |
| 2023-05-31 |
35.8794 USDT |
1,416.2503 COMP |
36.4500 USDT |
35.4400 USDT |
35.6500 USDT |
35.7500 USDT |
| 2023-05-30 |
36.5954 USDT |
1,109.6794 COMP |
36.8700 USDT |
36.2400 USDT |
36.4900 USDT |
36.5200 USDT |
| 2023-05-29 |
36.4921 USDT |
1,304.7644 COMP |
36.4700 USDT |
36.0600 USDT |
36.3200 USDT |
36.6100 USDT |
| 2023-05-28 |
35.4270 USDT |
1,639.4622 COMP |
35.0700 USDT |
34.9400 USDT |
35.2400 USDT |
35.8500 USDT |
| 2023-05-27 |
35.0176 USDT |
2,013.4247 COMP |
34.2600 USDT |
34.2200 USDT |
34.2900 USDT |
35.1200 USDT |
| 2023-05-26 |
33.6276 USDT |
1,950.3850 COMP |
33.8800 USDT |
33.2900 USDT |
33.5400 USDT |
34.3200 USDT |
| 2023-05-25 |
34.2767 USDT |
2,077.9508 COMP |
34.7100 USDT |
33.6600 USDT |
34.0600 USDT |
34.0000 USDT |
| 2023-05-24 |
34.6494 USDT |
4,056.4642 COMP |
35.5600 USDT |
33.7000 USDT |
34.0600 USDT |
34.8100 USDT |
| 2023-05-23 |
35.5865 USDT |
1,114.2346 COMP |
35.2100 USDT |
35.0800 USDT |
35.2500 USDT |
35.4300 USDT |
| 2023-05-22 |
34.7109 USDT |
1,814.8593 COMP |
34.5700 USDT |
34.0600 USDT |
34.3100 USDT |
35.1900 USDT |
| 2023-05-21 |
35.1382 USDT |
1,497.8879 COMP |
35.7600 USDT |
34.2500 USDT |
34.4800 USDT |
34.5300 USDT |
| 2023-05-20 |
35.7872 USDT |
2,550.7995 COMP |
35.9700 USDT |
35.5400 USDT |
35.6900 USDT |
35.5800 USDT |
| 2023-05-19 |
35.7397 USDT |
1,865.8626 COMP |
35.6200 USDT |
35.3400 USDT |
35.5300 USDT |
35.9400 USDT |
| 2023-05-18 |
35.8455 USDT |
2,828.5018 COMP |
36.0800 USDT |
34.9000 USDT |
35.2900 USDT |
35.7600 USDT |
| 2023-05-17 |
35.1041 USDT |
1,291.0344 COMP |
35.1200 USDT |
34.6400 USDT |
34.8500 USDT |
35.6900 USDT |
| 2023-05-16 |
34.9443 USDT |
2,740.9942 COMP |
34.8800 USDT |
34.4800 USDT |
34.7800 USDT |
35.0200 USDT |