Crypto exchange Huobi

Market Community Token (COM) / Tether (USDT)

Identifier on Huobi: comusdt
Date Price Volume Open Low High Close
2024-01-26 1.9258 USDT 477,764.5257 COM 1.8523 USDT 1.8197 USDT 1.8679 USDT 2.1323 USDT
2024-01-25 1.8590 USDT 679,591.5380 COM 1.8434 USDT 1.7682 USDT 1.7952 USDT 1.8600 USDT
2024-01-24 1.9869 USDT 604,763.5704 COM 1.9215 USDT 1.8516 USDT 1.8853 USDT 1.9065 USDT
2024-01-23 1.8970 USDT 572,687.6231 COM 1.9924 USDT 1.7299 USDT 1.7887 USDT 1.7817 USDT
2024-01-22 2.1685 USDT 458,732.1251 COM 2.2467 USDT 2.0199 USDT 2.0873 USDT 2.0252 USDT
2024-01-21 2.2661 USDT 452,549.4778 COM 2.2817 USDT 2.2000 USDT 2.2447 USDT 2.2577 USDT
2024-01-20 2.3220 USDT 685,012.9484 COM 2.3603 USDT 2.2030 USDT 2.2578 USDT 2.2896 USDT
2024-01-19 2.3224 USDT 666,148.8023 COM 2.3614 USDT 2.2046 USDT 2.2833 USDT 2.3580 USDT
2024-01-18 2.5726 USDT 472,921.0742 COM 2.5926 USDT 2.4137 USDT 2.4573 USDT 2.4369 USDT
2024-01-17 2.6945 USDT 598,853.4541 COM 2.8709 USDT 2.5555 USDT 2.5807 USDT 2.5599 USDT
2024-01-16 2.7676 USDT 465,836.3304 COM 2.6784 USDT 2.5990 USDT 2.7290 USDT 2.7207 USDT
2024-01-15 2.4654 USDT 540,014.2184 COM 2.4464 USDT 2.3523 USDT 2.3974 USDT 2.3864 USDT
2024-01-14 2.6780 USDT 631,750.9838 COM 2.8125 USDT 2.4000 USDT 2.4862 USDT 2.4854 USDT
2024-01-13 2.6248 USDT 621,155.4826 COM 2.7032 USDT 2.1230 USDT 2.6039 USDT 2.6889 USDT
2024-01-12 3.0816 USDT 543,527.8138 COM 3.2938 USDT 2.6700 USDT 2.9278 USDT 2.7763 USDT
2024-01-11 3.4604 USDT 483,905.0440 COM 3.5292 USDT 3.2564 USDT 3.4126 USDT 3.4840 USDT
2024-01-10 3.3465 USDT 577,327.3129 COM 3.5126 USDT 3.0502 USDT 3.2786 USDT 3.3591 USDT
2024-01-09 3.8925 USDT 330,212.2128 COM 4.1951 USDT 3.4000 USDT 3.5230 USDT 3.4903 USDT
2024-01-08 3.5181 USDT 359,212.6523 COM 3.9406 USDT 3.1550 USDT 3.4151 USDT 3.5960 USDT
2024-01-07 3.9607 USDT 421,000.1747 COM 3.9072 USDT 3.6949 USDT 3.8074 USDT 3.9999 USDT
2024-01-06 3.9689 USDT 591,912.2725 COM 3.9397 USDT 3.8983 USDT 3.9290 USDT 4.0902 USDT
2024-01-05 4.1700 USDT 735,798.1736 COM 4.4812 USDT 3.7001 USDT 3.9147 USDT 3.9119 USDT
2024-01-04 4.0838 USDT 871,524.2898 COM 3.7910 USDT 3.7091 USDT 3.8010 USDT 4.4847 USDT
2024-01-03 3.5840 USDT 1,078,606.4444 COM 3.3561 USDT 3.2413 USDT 3.3946 USDT 3.6994 USDT
2024-01-02 3.6780 USDT 750,347.8922 COM 3.3766 USDT 3.3730 USDT 3.4482 USDT 3.5048 USDT
2024-01-01 3.3494 USDT 451,078.0418 COM 3.3557 USDT 3.1500 USDT 3.2977 USDT 3.3681 USDT
2023-12-31 3.4274 USDT 356,628.5995 COM 3.4561 USDT 3.3160 USDT 3.3786 USDT 3.4735 USDT
2023-12-30 3.4220 USDT 431,727.7408 COM 3.4893 USDT 3.1500 USDT 3.3490 USDT 3.3388 USDT
2023-12-29 3.6191 USDT 2,574,494.0220 COM 3.6348 USDT 3.5088 USDT 3.6020 USDT 3.7610 USDT
2023-12-28 3.8238 USDT 571,670.5505 COM 4.1483 USDT 3.5212 USDT 3.7400 USDT 3.6776 USDT
2023-12-27 4.2726 USDT 32,004.0242 COM 1.0000 USDT 1.0000 USDT 4.1690 USDT 4.0688 USDT