Identifier on Huobi: compusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-25 |
86.7831 USDT |
8,862.2477 COMP |
87.2200 USDT |
85.8300 USDT |
86.9600 USDT |
86.9700 USDT |
| 2024-12-24 |
84.7587 USDT |
17,410.5355 COMP |
84.9100 USDT |
82.4700 USDT |
83.6600 USDT |
87.7200 USDT |
| 2024-12-23 |
80.2538 USDT |
15,273.0494 COMP |
79.6400 USDT |
77.2200 USDT |
79.1400 USDT |
78.7700 USDT |
| 2024-12-22 |
80.1377 USDT |
21,400.1745 COMP |
80.8900 USDT |
76.7000 USDT |
77.5800 USDT |
76.7400 USDT |
| 2024-12-21 |
84.2812 USDT |
30,522.4689 COMP |
84.9500 USDT |
78.4700 USDT |
79.9400 USDT |
79.8800 USDT |
| 2024-12-20 |
78.8107 USDT |
46,442.8698 COMP |
80.2200 USDT |
68.6100 USDT |
73.6500 USDT |
82.3400 USDT |
| 2024-12-19 |
86.5051 USDT |
39,344.7867 COMP |
90.5100 USDT |
77.3600 USDT |
80.6400 USDT |
82.0300 USDT |
| 2024-12-18 |
99.2738 USDT |
16,578.7938 COMP |
100.2700 USDT |
97.3600 USDT |
98.6900 USDT |
97.8900 USDT |
| 2024-12-17 |
103.4038 USDT |
22,073.6712 COMP |
105.3800 USDT |
98.5600 USDT |
101.4000 USDT |
102.7400 USDT |
| 2024-12-16 |
106.1925 USDT |
21,481.6422 COMP |
109.3800 USDT |
103.2000 USDT |
104.7200 USDT |
105.8800 USDT |
| 2024-12-15 |
106.1023 USDT |
10,447.5944 COMP |
106.2800 USDT |
103.6300 USDT |
105.4100 USDT |
107.9700 USDT |
| 2024-12-14 |
110.3151 USDT |
14,109.8856 COMP |
110.5900 USDT |
105.4200 USDT |
108.0800 USDT |
109.3200 USDT |
| 2024-12-13 |
110.0574 USDT |
18,649.3827 COMP |
112.3600 USDT |
107.2500 USDT |
109.6000 USDT |
109.7400 USDT |
| 2024-12-12 |
111.6048 USDT |
23,989.6258 COMP |
103.3700 USDT |
101.7900 USDT |
103.4700 USDT |
113.2800 USDT |
| 2024-12-11 |
97.7437 USDT |
24,686.6205 COMP |
95.6200 USDT |
91.8200 USDT |
94.4100 USDT |
101.6600 USDT |
| 2024-12-10 |
98.4031 USDT |
25,024.1190 COMP |
97.8000 USDT |
91.0600 USDT |
96.0200 USDT |
98.1300 USDT |
| 2024-12-09 |
111.2354 USDT |
18,053.9012 COMP |
118.6000 USDT |
105.0500 USDT |
108.7000 USDT |
108.3500 USDT |
| 2024-12-08 |
119.1271 USDT |
18,029.7000 COMP |
119.4100 USDT |
116.2700 USDT |
117.6500 USDT |
118.4700 USDT |
| 2024-12-07 |
118.5822 USDT |
11,499.5684 COMP |
117.8000 USDT |
115.3800 USDT |
116.7900 USDT |
115.5200 USDT |
| 2024-12-06 |
117.2586 USDT |
20,334.2500 COMP |
113.9500 USDT |
113.2300 USDT |
116.7700 USDT |
119.6400 USDT |
| 2024-12-05 |
115.8879 USDT |
33,939.7958 COMP |
119.9800 USDT |
109.8400 USDT |
113.1700 USDT |
118.3800 USDT |
| 2024-12-04 |
111.7900 USDT |
49,083.4404 COMP |
87.4200 USDT |
86.6900 USDT |
88.1400 USDT |
127.2400 USDT |
| 2024-12-03 |
86.5789 USDT |
38,382.5248 COMP |
83.6500 USDT |
80.3100 USDT |
83.7000 USDT |
87.0000 USDT |
| 2024-12-02 |
76.2175 USDT |
25,144.5452 COMP |
72.2700 USDT |
72.1500 USDT |
74.5100 USDT |
78.2200 USDT |
| 2024-12-01 |
71.4085 USDT |
16,189.2025 COMP |
72.1400 USDT |
70.0500 USDT |
71.3200 USDT |
71.6700 USDT |
| 2024-11-30 |
71.5968 USDT |
27,956.3412 COMP |
70.7000 USDT |
70.1800 USDT |
71.0800 USDT |
72.4100 USDT |
| 2024-11-29 |
71.0834 USDT |
22,077.2219 COMP |
72.5200 USDT |
70.0900 USDT |
70.7700 USDT |
70.9500 USDT |
| 2024-11-28 |
70.0946 USDT |
25,141.1460 COMP |
73.4600 USDT |
67.6100 USDT |
68.9900 USDT |
68.9100 USDT |
| 2024-11-27 |
67.3697 USDT |
24,825.8022 COMP |
66.1600 USDT |
64.8200 USDT |
66.7200 USDT |
69.2500 USDT |
| 2024-11-26 |
65.3512 USDT |
42,561.5978 COMP |
67.3700 USDT |
62.0000 USDT |
64.0300 USDT |
65.2000 USDT |
| 2024-11-25 |
67.5782 USDT |
24,734.3702 COMP |
67.1700 USDT |
64.8100 USDT |
66.6800 USDT |
68.0000 USDT |
| 2024-11-24 |
67.2723 USDT |
33,003.2693 COMP |
63.9000 USDT |
62.2700 USDT |
64.7000 USDT |
64.0000 USDT |
| 2024-11-23 |
63.0460 USDT |
39,301.0458 COMP |
64.4300 USDT |
58.7400 USDT |
60.3000 USDT |
64.3300 USDT |
| 2024-11-22 |
54.4104 USDT |
25,667.4439 COMP |
53.8700 USDT |
53.2200 USDT |
53.8100 USDT |
53.6200 USDT |
| 2024-11-21 |
53.8819 USDT |
26,566.6699 COMP |
52.9300 USDT |
51.8000 USDT |
52.9100 USDT |
54.4300 USDT |
| 2024-11-20 |
53.4695 USDT |
24,049.2143 COMP |
53.3100 USDT |
52.1400 USDT |
53.1700 USDT |
54.9300 USDT |
| 2024-11-19 |
55.2135 USDT |
24,505.9663 COMP |
56.2900 USDT |
54.0000 USDT |
54.6800 USDT |
54.4400 USDT |
| 2024-11-18 |
53.4824 USDT |
16,625.7561 COMP |
51.5800 USDT |
51.4300 USDT |
52.7600 USDT |
53.7500 USDT |
| 2024-11-17 |
52.6918 USDT |
32,068.1679 COMP |
52.3600 USDT |
50.5900 USDT |
51.5000 USDT |
52.6800 USDT |
| 2024-11-16 |
50.2984 USDT |
39,965.3862 COMP |
48.4200 USDT |
48.1600 USDT |
48.4800 USDT |
52.2400 USDT |
| 2024-11-15 |
47.0024 USDT |
51,810.2685 COMP |
45.9000 USDT |
45.3800 USDT |
46.3700 USDT |
48.4000 USDT |
| 2024-11-14 |
48.3201 USDT |
43,078.1887 COMP |
48.0600 USDT |
47.1800 USDT |
48.0100 USDT |
47.7100 USDT |
| 2024-11-13 |
48.2000 USDT |
55,930.3492 COMP |
50.6200 USDT |
46.5200 USDT |
47.2400 USDT |
49.2000 USDT |
| 2024-11-12 |
51.6398 USDT |
76,098.8122 COMP |
53.5000 USDT |
46.7000 USDT |
50.2100 USDT |
51.1100 USDT |
| 2024-11-11 |
52.0447 USDT |
55,174.5028 COMP |
50.0300 USDT |
49.9600 USDT |
51.3400 USDT |
52.4800 USDT |
| 2024-11-10 |
47.6299 USDT |
10,189.6424 COMP |
47.8000 USDT |
46.7700 USDT |
47.2700 USDT |
48.8400 USDT |
| 2024-11-09 |
46.9129 USDT |
30,850.1181 COMP |
46.5900 USDT |
46.4300 USDT |
46.7800 USDT |
46.9300 USDT |
| 2024-11-08 |
46.1868 USDT |
44,384.9774 COMP |
46.6500 USDT |
45.3000 USDT |
46.0400 USDT |
46.0800 USDT |
| 2024-11-07 |
46.1292 USDT |
27,141.5952 COMP |
44.4900 USDT |
44.0600 USDT |
45.5100 USDT |
46.7800 USDT |
| 2024-11-06 |
43.2015 USDT |
25,663.1228 COMP |
41.0400 USDT |
41.0200 USDT |
42.5900 USDT |
43.1400 USDT |