Identifier on Huobi: compusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-17 |
55.6845 USDT |
38,517.0766 COMP |
55.0000 USDT |
54.1200 USDT |
55.4100 USDT |
54.2100 USDT |
| 2025-02-16 |
56.6428 USDT |
28,396.6894 COMP |
56.5000 USDT |
55.7800 USDT |
56.3700 USDT |
56.2900 USDT |
| 2025-02-15 |
57.6676 USDT |
35,326.1218 COMP |
58.4500 USDT |
56.9800 USDT |
57.9400 USDT |
57.9000 USDT |
| 2025-02-14 |
57.5080 USDT |
52,631.7115 COMP |
56.0900 USDT |
55.9100 USDT |
56.8400 USDT |
58.5500 USDT |
| 2025-02-13 |
56.7362 USDT |
56,578.0823 COMP |
58.2900 USDT |
55.1900 USDT |
56.0400 USDT |
56.0100 USDT |
| 2025-02-12 |
56.6742 USDT |
54,400.9260 COMP |
55.8900 USDT |
54.2300 USDT |
55.8300 USDT |
58.1700 USDT |
| 2025-02-11 |
57.9432 USDT |
33,339.4561 COMP |
54.4500 USDT |
54.3200 USDT |
56.2200 USDT |
57.6500 USDT |
| 2025-02-10 |
51.5506 USDT |
38,611.8331 COMP |
51.1000 USDT |
49.0900 USDT |
50.2600 USDT |
52.8600 USDT |
| 2025-02-09 |
51.3297 USDT |
38,353.9277 COMP |
50.7800 USDT |
49.8000 USDT |
50.9000 USDT |
49.8600 USDT |
| 2025-02-08 |
50.6696 USDT |
48,358.7405 COMP |
51.3200 USDT |
49.6500 USDT |
50.6300 USDT |
50.6700 USDT |
| 2025-02-07 |
49.7771 USDT |
45,467.0119 COMP |
48.4800 USDT |
47.8900 USDT |
49.2200 USDT |
50.8100 USDT |
| 2025-02-06 |
49.8213 USDT |
45,770.3501 COMP |
49.8400 USDT |
47.7600 USDT |
48.8300 USDT |
48.9700 USDT |
| 2025-02-05 |
52.6037 USDT |
37,937.5664 COMP |
53.2800 USDT |
50.3700 USDT |
52.4700 USDT |
50.4300 USDT |
| 2025-02-04 |
53.7289 USDT |
54,623.9405 COMP |
57.3300 USDT |
50.7400 USDT |
51.6500 USDT |
51.5000 USDT |
| 2025-02-03 |
51.7679 USDT |
84,249.8314 COMP |
55.7000 USDT |
42.9400 USDT |
48.6100 USDT |
57.8700 USDT |
| 2025-02-02 |
60.7736 USDT |
40,311.5606 COMP |
64.0300 USDT |
52.4800 USDT |
55.4600 USDT |
54.2400 USDT |
| 2025-02-01 |
68.9939 USDT |
20,724.3699 COMP |
69.7900 USDT |
66.8300 USDT |
67.7900 USDT |
67.4300 USDT |
| 2025-01-31 |
70.5111 USDT |
12,345.5970 COMP |
70.3600 USDT |
68.8500 USDT |
69.3400 USDT |
72.3800 USDT |
| 2025-01-30 |
69.6118 USDT |
17,998.5027 COMP |
68.7700 USDT |
67.9300 USDT |
69.1600 USDT |
70.2000 USDT |
| 2025-01-29 |
69.3897 USDT |
29,785.5411 COMP |
67.3300 USDT |
66.9000 USDT |
68.4600 USDT |
69.0900 USDT |
| 2025-01-28 |
70.3755 USDT |
23,171.9581 COMP |
70.8000 USDT |
69.0000 USDT |
70.0300 USDT |
69.6900 USDT |
| 2025-01-27 |
68.3121 USDT |
29,703.6005 COMP |
72.5100 USDT |
65.1100 USDT |
66.4200 USDT |
67.9000 USDT |
| 2025-01-26 |
75.4560 USDT |
21,238.8350 COMP |
74.8400 USDT |
73.7000 USDT |
75.2500 USDT |
75.7800 USDT |
| 2025-01-25 |
74.5438 USDT |
18,290.8991 COMP |
76.0900 USDT |
73.1400 USDT |
74.2100 USDT |
73.9200 USDT |
| 2025-01-24 |
77.3978 USDT |
32,247.6882 COMP |
77.4700 USDT |
74.5800 USDT |
75.7700 USDT |
77.4500 USDT |
| 2025-01-23 |
75.6057 USDT |
8,005.7377 COMP |
76.1000 USDT |
74.6500 USDT |
75.5900 USDT |
75.3000 USDT |
| 2025-01-22 |
78.9134 USDT |
14,390.8829 COMP |
79.9700 USDT |
77.5500 USDT |
78.6700 USDT |
78.9600 USDT |
| 2025-01-21 |
79.8416 USDT |
25,906.2097 COMP |
82.0000 USDT |
77.3200 USDT |
78.9500 USDT |
80.2400 USDT |
| 2025-01-20 |
83.1917 USDT |
42,409.8801 COMP |
80.1700 USDT |
78.0600 USDT |
79.7600 USDT |
83.1600 USDT |
| 2025-01-19 |
83.2150 USDT |
29,186.9480 COMP |
84.0500 USDT |
77.9800 USDT |
80.5300 USDT |
85.7000 USDT |
| 2025-01-18 |
84.6323 USDT |
26,716.3391 COMP |
89.5600 USDT |
81.7800 USDT |
82.8200 USDT |
83.3600 USDT |
| 2025-01-17 |
86.7933 USDT |
28,971.1190 COMP |
80.2600 USDT |
80.2600 USDT |
81.0600 USDT |
89.8900 USDT |
| 2025-01-16 |
82.0865 USDT |
20,385.9439 COMP |
83.2500 USDT |
80.1500 USDT |
81.5700 USDT |
81.9300 USDT |
| 2025-01-15 |
77.8365 USDT |
10,946.2522 COMP |
76.3400 USDT |
75.5100 USDT |
76.7200 USDT |
77.6700 USDT |
| 2025-01-14 |
73.5600 USDT |
18,693.3220 COMP |
72.9200 USDT |
72.3500 USDT |
73.3500 USDT |
76.0500 USDT |
| 2025-01-13 |
73.4437 USDT |
15,574.5404 COMP |
77.1500 USDT |
69.2400 USDT |
71.7100 USDT |
72.3100 USDT |
| 2025-01-12 |
78.7608 USDT |
7,082.3249 COMP |
79.6900 USDT |
77.7400 USDT |
78.3800 USDT |
78.4300 USDT |
| 2025-01-11 |
77.4225 USDT |
13,345.2826 COMP |
77.0400 USDT |
76.1800 USDT |
76.8900 USDT |
79.8500 USDT |
| 2025-01-10 |
74.3791 USDT |
15,890.2190 COMP |
71.3800 USDT |
71.0400 USDT |
71.8500 USDT |
73.8900 USDT |
| 2025-01-09 |
72.0590 USDT |
19,446.3810 COMP |
72.3000 USDT |
69.0700 USDT |
70.7700 USDT |
71.6900 USDT |
| 2025-01-08 |
73.0131 USDT |
29,922.6112 COMP |
75.2700 USDT |
67.3900 USDT |
71.2500 USDT |
71.2400 USDT |
| 2025-01-07 |
82.6602 USDT |
13,713.3073 COMP |
85.0100 USDT |
76.9900 USDT |
78.1300 USDT |
78.0300 USDT |
| 2025-01-06 |
85.2462 USDT |
4,972.8891 COMP |
85.0400 USDT |
83.5700 USDT |
85.0200 USDT |
84.7900 USDT |
| 2025-01-05 |
83.1671 USDT |
8,790.1417 COMP |
84.7300 USDT |
81.3500 USDT |
82.4700 USDT |
82.3900 USDT |
| 2025-01-04 |
84.6861 USDT |
15,330.6188 COMP |
85.2100 USDT |
83.2700 USDT |
84.0000 USDT |
84.4500 USDT |
| 2025-01-03 |
81.0163 USDT |
15,062.8521 COMP |
78.5000 USDT |
78.0000 USDT |
78.9600 USDT |
85.4000 USDT |
| 2025-01-02 |
79.6654 USDT |
15,368.4437 COMP |
77.8400 USDT |
77.8100 USDT |
79.2100 USDT |
79.2300 USDT |
| 2025-01-01 |
72.9522 USDT |
10,602.7359 COMP |
73.3100 USDT |
71.6000 USDT |
72.3200 USDT |
73.4400 USDT |
| 2024-12-31 |
75.3249 USDT |
16,356.9334 COMP |
75.8800 USDT |
73.6100 USDT |
74.5400 USDT |
74.6500 USDT |
| 2024-12-30 |
77.6479 USDT |
20,915.1154 COMP |
77.2900 USDT |
74.4600 USDT |
75.6000 USDT |
76.1500 USDT |