Identifier on Huobi: compusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-05 |
43.7338 USDT |
56,883.8855 COMP |
44.3700 USDT |
42.8100 USDT |
43.2000 USDT |
43.1200 USDT |
| 2023-10-04 |
43.7226 USDT |
94,789.9747 COMP |
44.3500 USDT |
42.5800 USDT |
43.5700 USDT |
44.3600 USDT |
| 2023-10-03 |
45.0936 USDT |
120,095.7740 COMP |
45.8000 USDT |
43.8600 USDT |
44.5400 USDT |
44.4900 USDT |
| 2023-10-02 |
46.5783 USDT |
37,759.5343 COMP |
48.1800 USDT |
44.7100 USDT |
46.2800 USDT |
45.9200 USDT |
| 2023-10-01 |
47.6212 USDT |
1,591.2681 COMP |
46.8300 USDT |
46.2000 USDT |
46.8300 USDT |
46.8200 USDT |
| 2023-09-30 |
47.7490 USDT |
936.2767 COMP |
48.9300 USDT |
46.3800 USDT |
46.8600 USDT |
46.7900 USDT |
| 2023-09-29 |
47.9094 USDT |
2,073.5066 COMP |
49.5800 USDT |
46.3000 USDT |
47.0800 USDT |
47.1900 USDT |
| 2023-09-28 |
46.4630 USDT |
10,164.0312 COMP |
41.2900 USDT |
40.7000 USDT |
40.9800 USDT |
49.3100 USDT |
| 2023-09-27 |
40.3225 USDT |
2,515.2376 COMP |
39.3500 USDT |
39.3500 USDT |
39.4900 USDT |
41.3200 USDT |
| 2023-09-26 |
39.1691 USDT |
935.3240 COMP |
39.7600 USDT |
38.5000 USDT |
38.8200 USDT |
39.1000 USDT |
| 2023-09-25 |
40.6091 USDT |
2,385.1008 COMP |
40.1300 USDT |
39.7400 USDT |
40.1400 USDT |
40.1400 USDT |
| 2023-09-24 |
40.2127 USDT |
1,049.5743 COMP |
40.2300 USDT |
39.8900 USDT |
40.0600 USDT |
40.5900 USDT |
| 2023-09-23 |
39.6608 USDT |
874.6965 COMP |
39.6400 USDT |
39.2700 USDT |
39.5100 USDT |
39.4100 USDT |
| 2023-09-22 |
38.9250 USDT |
1,094.5955 COMP |
38.6600 USDT |
38.2100 USDT |
38.7800 USDT |
39.2000 USDT |
| 2023-09-21 |
40.4142 USDT |
3,650.1088 COMP |
40.0000 USDT |
38.5100 USDT |
38.8200 USDT |
38.5100 USDT |
| 2023-09-20 |
39.6008 USDT |
678.5404 COMP |
40.0400 USDT |
39.2400 USDT |
39.4900 USDT |
39.9400 USDT |
| 2023-09-19 |
40.1455 USDT |
2,011.9747 COMP |
39.4400 USDT |
39.1700 USDT |
39.5000 USDT |
39.8300 USDT |
| 2023-09-18 |
40.0318 USDT |
2,796.3163 COMP |
38.5400 USDT |
38.1400 USDT |
38.4300 USDT |
39.7100 USDT |
| 2023-09-17 |
38.5974 USDT |
1,109.1998 COMP |
40.0000 USDT |
37.6000 USDT |
38.5300 USDT |
37.9300 USDT |
| 2023-09-16 |
41.3905 USDT |
1,905.6454 COMP |
41.1100 USDT |
39.8000 USDT |
40.0800 USDT |
40.0100 USDT |
| 2023-09-15 |
40.7527 USDT |
2,455.3695 COMP |
39.3500 USDT |
39.2000 USDT |
39.6100 USDT |
40.7100 USDT |
| 2023-09-14 |
39.3088 USDT |
1,936.7273 COMP |
39.4200 USDT |
38.3400 USDT |
38.7100 USDT |
39.6800 USDT |
| 2023-09-13 |
40.0978 USDT |
6,922.4040 COMP |
36.7600 USDT |
36.7000 USDT |
37.1500 USDT |
39.7000 USDT |
| 2023-09-12 |
36.6169 USDT |
1,403.2485 COMP |
35.8900 USDT |
35.7000 USDT |
35.8700 USDT |
36.9600 USDT |
| 2023-09-11 |
36.1362 USDT |
1,804.0305 COMP |
37.1500 USDT |
35.1800 USDT |
36.0300 USDT |
35.7600 USDT |
| 2023-09-10 |
37.1556 USDT |
1,848.6170 COMP |
39.1900 USDT |
35.5800 USDT |
36.7300 USDT |
37.0400 USDT |
| 2023-09-09 |
39.8059 USDT |
193.2567 COMP |
39.6900 USDT |
39.4000 USDT |
39.4000 USDT |
39.4000 USDT |
| 2023-09-08 |
39.7951 USDT |
515.4670 COMP |
40.1600 USDT |
39.2600 USDT |
39.4600 USDT |
39.4200 USDT |
| 2023-09-07 |
39.7759 USDT |
318.4061 COMP |
40.2500 USDT |
39.3800 USDT |
39.5800 USDT |
39.7200 USDT |
| 2023-09-06 |
40.0942 USDT |
1,270.8299 COMP |
40.0800 USDT |
39.5400 USDT |
39.8000 USDT |
40.1700 USDT |
| 2023-09-05 |
40.1172 USDT |
663.8745 COMP |
40.2000 USDT |
39.8100 USDT |
40.0400 USDT |
40.2500 USDT |
| 2023-09-04 |
40.6360 USDT |
987.5490 COMP |
40.2000 USDT |
39.7800 USDT |
40.2300 USDT |
40.3000 USDT |
| 2023-09-03 |
40.4150 USDT |
487.2055 COMP |
40.4000 USDT |
39.8400 USDT |
40.1000 USDT |
40.4000 USDT |
| 2023-09-02 |
40.6159 USDT |
812.9706 COMP |
40.0800 USDT |
39.9900 USDT |
40.2000 USDT |
40.5400 USDT |
| 2023-09-01 |
40.1435 USDT |
1,125.1999 COMP |
41.0900 USDT |
39.2000 USDT |
39.8000 USDT |
40.0500 USDT |
| 2023-08-31 |
42.3183 USDT |
1,909.3730 COMP |
42.7900 USDT |
40.1800 USDT |
41.1200 USDT |
40.9500 USDT |
| 2023-08-30 |
43.1064 USDT |
1,202.4896 COMP |
43.8200 USDT |
42.2500 USDT |
42.5600 USDT |
42.8300 USDT |
| 2023-08-29 |
42.7563 USDT |
1,520.7675 COMP |
42.0200 USDT |
40.7600 USDT |
41.0200 USDT |
43.3700 USDT |
| 2023-08-28 |
41.7253 USDT |
1,300.6531 COMP |
42.1300 USDT |
41.0200 USDT |
41.4900 USDT |
42.0800 USDT |
| 2023-08-27 |
42.1659 USDT |
788.0813 COMP |
42.0800 USDT |
41.7100 USDT |
41.8100 USDT |
42.0900 USDT |
| 2023-08-26 |
42.7129 USDT |
480.0689 COMP |
42.6800 USDT |
41.8900 USDT |
42.2500 USDT |
41.8900 USDT |
| 2023-08-25 |
42.3290 USDT |
1,397.7884 COMP |
43.5300 USDT |
41.8200 USDT |
42.0600 USDT |
42.7000 USDT |
| 2023-08-24 |
43.6056 USDT |
2,201.0423 COMP |
42.9800 USDT |
42.3500 USDT |
42.9200 USDT |
43.0900 USDT |
| 2023-08-23 |
42.7341 USDT |
1,841.2007 COMP |
42.3400 USDT |
41.5400 USDT |
42.0200 USDT |
42.9500 USDT |
| 2023-08-22 |
42.8353 USDT |
4,034.6285 COMP |
41.6600 USDT |
40.4800 USDT |
41.2800 USDT |
41.2800 USDT |
| 2023-08-21 |
41.5077 USDT |
1,140.7747 COMP |
42.3000 USDT |
40.2300 USDT |
40.8000 USDT |
41.6000 USDT |
| 2023-08-20 |
42.3815 USDT |
1,045.0261 COMP |
42.6900 USDT |
41.9500 USDT |
42.1000 USDT |
42.2400 USDT |
| 2023-08-19 |
42.6480 USDT |
1,281.8335 COMP |
42.1000 USDT |
41.2700 USDT |
41.5100 USDT |
42.8000 USDT |
| 2023-08-18 |
41.4166 USDT |
2,602.3151 COMP |
39.9000 USDT |
39.8100 USDT |
41.1400 USDT |
41.8200 USDT |
| 2023-08-17 |
43.7012 USDT |
15,936.8767 COMP |
46.7500 USDT |
35.1900 USDT |
40.8700 USDT |
39.9300 USDT |