Identifier on Huobi: compusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-11-05 |
40.3014 USDT |
43,685.3203 COMP |
40.9800 USDT |
38.9100 USDT |
39.2900 USDT |
40.7900 USDT |
| 2024-11-04 |
41.2251 USDT |
40,835.5714 COMP |
40.7000 USDT |
40.0700 USDT |
41.0000 USDT |
40.9400 USDT |
| 2024-11-03 |
40.4636 USDT |
38,699.4168 COMP |
41.4700 USDT |
39.3800 USDT |
39.9700 USDT |
40.6800 USDT |
| 2024-11-02 |
42.1880 USDT |
19,327.6889 COMP |
42.3300 USDT |
41.8500 USDT |
42.0100 USDT |
42.0100 USDT |
| 2024-11-01 |
42.7121 USDT |
44,606.7987 COMP |
43.0600 USDT |
41.9700 USDT |
42.4600 USDT |
42.4000 USDT |
| 2024-10-31 |
43.9719 USDT |
37,014.3717 COMP |
44.6500 USDT |
42.6900 USDT |
42.9200 USDT |
42.7800 USDT |
| 2024-10-30 |
44.6473 USDT |
35,474.1964 COMP |
44.7600 USDT |
43.9700 USDT |
44.3200 USDT |
44.7800 USDT |
| 2024-10-29 |
44.6526 USDT |
31,877.7431 COMP |
43.8300 USDT |
43.8300 USDT |
44.5700 USDT |
45.0500 USDT |
| 2024-10-28 |
42.6098 USDT |
24,987.9019 COMP |
42.7800 USDT |
41.8700 USDT |
42.2500 USDT |
42.6500 USDT |
| 2024-10-27 |
42.0165 USDT |
19,804.8758 COMP |
42.0300 USDT |
41.5500 USDT |
41.7700 USDT |
42.8100 USDT |
| 2024-10-26 |
41.8327 USDT |
38,762.7473 COMP |
41.1700 USDT |
40.8300 USDT |
41.6300 USDT |
41.6500 USDT |
| 2024-10-25 |
43.7337 USDT |
33,634.2244 COMP |
44.0800 USDT |
42.3900 USDT |
43.0600 USDT |
42.9800 USDT |
| 2024-10-24 |
43.9553 USDT |
37,365.9651 COMP |
43.9800 USDT |
43.5400 USDT |
43.7900 USDT |
43.8300 USDT |
| 2024-10-23 |
44.2485 USDT |
32,709.3632 COMP |
44.9500 USDT |
42.8400 USDT |
43.3700 USDT |
43.4000 USDT |
| 2024-10-22 |
45.5014 USDT |
26,302.2456 COMP |
45.3800 USDT |
44.3700 USDT |
44.8300 USDT |
44.8400 USDT |
| 2024-10-21 |
46.0581 USDT |
36,915.2628 COMP |
47.1600 USDT |
44.6400 USDT |
45.2900 USDT |
45.7600 USDT |
| 2024-10-20 |
46.1585 USDT |
26,899.6503 COMP |
46.0600 USDT |
45.3200 USDT |
45.6100 USDT |
47.2100 USDT |
| 2024-10-19 |
45.7891 USDT |
29,161.7988 COMP |
45.7300 USDT |
44.8000 USDT |
45.1000 USDT |
46.0300 USDT |
| 2024-10-18 |
44.9156 USDT |
31,454.3517 COMP |
44.6900 USDT |
44.2100 USDT |
44.6800 USDT |
45.9400 USDT |
| 2024-10-17 |
44.4279 USDT |
34,499.4608 COMP |
45.2300 USDT |
43.2000 USDT |
43.5800 USDT |
43.8500 USDT |
| 2024-10-16 |
44.6665 USDT |
44,732.7023 COMP |
45.1100 USDT |
43.9700 USDT |
44.5000 USDT |
45.1500 USDT |
| 2024-10-15 |
45.3770 USDT |
26,589.9406 COMP |
45.6800 USDT |
44.2300 USDT |
44.9500 USDT |
45.7700 USDT |
| 2024-10-14 |
45.2180 USDT |
26,979.7372 COMP |
44.3700 USDT |
44.0100 USDT |
44.3700 USDT |
46.1100 USDT |
| 2024-10-13 |
44.4595 USDT |
18,372.6668 COMP |
45.0500 USDT |
43.2800 USDT |
43.8800 USDT |
43.9000 USDT |
| 2024-10-12 |
44.8960 USDT |
22,865.9439 COMP |
44.0100 USDT |
43.9700 USDT |
44.3200 USDT |
44.9300 USDT |
| 2024-10-11 |
43.4562 USDT |
19,016.2138 COMP |
43.4900 USDT |
43.1600 USDT |
43.4400 USDT |
43.5000 USDT |
| 2024-10-10 |
43.5506 USDT |
14,864.4117 COMP |
43.0400 USDT |
42.8700 USDT |
43.2200 USDT |
43.7600 USDT |
| 2024-10-09 |
44.3942 USDT |
17,432.1825 COMP |
43.8400 USDT |
43.7300 USDT |
44.1200 USDT |
44.7200 USDT |
| 2024-10-08 |
44.2946 USDT |
15,091.8499 COMP |
44.1800 USDT |
43.5200 USDT |
44.1900 USDT |
44.0500 USDT |
| 2024-10-07 |
44.9462 USDT |
14,766.3690 COMP |
44.4600 USDT |
44.4500 USDT |
44.7600 USDT |
44.6200 USDT |
| 2024-10-06 |
43.9912 USDT |
14,267.4732 COMP |
44.3400 USDT |
43.4200 USDT |
43.7900 USDT |
44.1700 USDT |