Identifier on Huobi: compusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-17 |
43.7012 USDT |
15,936.8767 COMP |
46.7500 USDT |
35.1900 USDT |
40.8700 USDT |
39.9300 USDT |
| 2023-08-16 |
49.5914 USDT |
43,957.0323 COMP |
50.8200 USDT |
46.5300 USDT |
47.3200 USDT |
47.1500 USDT |
| 2023-08-15 |
55.5356 USDT |
94,607.8965 COMP |
55.8000 USDT |
54.1200 USDT |
54.4000 USDT |
54.3600 USDT |
| 2023-08-14 |
55.0066 USDT |
181,829.7782 COMP |
54.3200 USDT |
53.9600 USDT |
54.4900 USDT |
55.6200 USDT |
| 2023-08-13 |
54.8555 USDT |
182,553.9760 COMP |
55.3600 USDT |
53.7100 USDT |
54.1800 USDT |
54.8400 USDT |
| 2023-08-12 |
55.6074 USDT |
150,131.1782 COMP |
55.5000 USDT |
55.1600 USDT |
55.4200 USDT |
55.3300 USDT |
| 2023-08-11 |
55.4965 USDT |
188,135.7794 COMP |
55.3800 USDT |
54.9100 USDT |
55.2500 USDT |
55.4800 USDT |
| 2023-08-10 |
55.9049 USDT |
190,730.2424 COMP |
55.8400 USDT |
54.8900 USDT |
55.1800 USDT |
55.4700 USDT |
| 2023-08-09 |
55.8720 USDT |
194,270.7730 COMP |
55.9700 USDT |
54.8300 USDT |
55.5100 USDT |
55.7500 USDT |
| 2023-08-08 |
54.7361 USDT |
177,297.9866 COMP |
54.3000 USDT |
53.5300 USDT |
54.0100 USDT |
55.9400 USDT |
| 2023-08-07 |
56.0011 USDT |
153,882.8221 COMP |
56.7600 USDT |
53.0700 USDT |
53.8800 USDT |
54.0600 USDT |
| 2023-08-06 |
57.7090 USDT |
150,525.3397 COMP |
57.5300 USDT |
56.6600 USDT |
56.9100 USDT |
56.9100 USDT |
| 2023-08-05 |
57.3420 USDT |
159,863.7016 COMP |
58.0700 USDT |
54.5500 USDT |
56.2200 USDT |
57.7300 USDT |
| 2023-08-04 |
57.5160 USDT |
186,872.7979 COMP |
59.9600 USDT |
56.2200 USDT |
57.0200 USDT |
57.6700 USDT |
| 2023-08-03 |
59.8983 USDT |
138,469.1452 COMP |
61.6200 USDT |
58.7200 USDT |
59.4200 USDT |
60.3700 USDT |
| 2023-08-02 |
64.1277 USDT |
154,599.2610 COMP |
65.8900 USDT |
61.8200 USDT |
62.9700 USDT |
63.0300 USDT |
| 2023-08-01 |
63.4644 USDT |
149,949.4970 COMP |
66.2800 USDT |
60.6600 USDT |
62.1600 USDT |
64.0100 USDT |
| 2023-07-31 |
71.9034 USDT |
155,908.9270 COMP |
70.8000 USDT |
65.5300 USDT |
66.0800 USDT |
66.0800 USDT |
| 2023-07-30 |
72.3110 USDT |
143,533.5319 COMP |
72.1900 USDT |
70.6900 USDT |
70.8600 USDT |
70.7500 USDT |
| 2023-07-29 |
72.4956 USDT |
136,098.1613 COMP |
72.4800 USDT |
71.5200 USDT |
71.9600 USDT |
72.2100 USDT |
| 2023-07-28 |
70.2471 USDT |
114,666.7974 COMP |
70.2100 USDT |
69.2600 USDT |
69.8400 USDT |
70.3400 USDT |
| 2023-07-27 |
71.3574 USDT |
118,813.0865 COMP |
70.7700 USDT |
69.6100 USDT |
70.6600 USDT |
69.8700 USDT |
| 2023-07-26 |
68.9334 USDT |
158,671.2107 COMP |
62.2400 USDT |
62.2300 USDT |
65.6400 USDT |
70.8300 USDT |
| 2023-07-25 |
61.7447 USDT |
177,758.6302 COMP |
63.4400 USDT |
58.4000 USDT |
60.9300 USDT |
62.4300 USDT |
| 2023-07-24 |
65.9157 USDT |
154,020.9045 COMP |
70.1400 USDT |
62.5700 USDT |
63.3900 USDT |
63.4500 USDT |
| 2023-07-23 |
71.2775 USDT |
123,573.5579 COMP |
70.4800 USDT |
69.7300 USDT |
70.5700 USDT |
72.5200 USDT |
| 2023-07-22 |
71.1437 USDT |
134,424.4843 COMP |
71.0700 USDT |
70.1500 USDT |
70.9600 USDT |
70.9500 USDT |
| 2023-07-21 |
73.0939 USDT |
139,627.6208 COMP |
73.3900 USDT |
70.8200 USDT |
71.3700 USDT |
71.0800 USDT |
| 2023-07-20 |
71.9718 USDT |
125,490.2048 COMP |
69.2800 USDT |
68.8900 USDT |
69.8000 USDT |
72.1300 USDT |
| 2023-07-19 |
71.5430 USDT |
109,783.2921 COMP |
71.2500 USDT |
69.9800 USDT |
71.0700 USDT |
70.6400 USDT |
| 2023-07-18 |
72.4758 USDT |
134,486.7951 COMP |
76.0200 USDT |
68.9800 USDT |
70.0900 USDT |
72.3200 USDT |
| 2023-07-17 |
74.7511 USDT |
146,371.1668 COMP |
77.5000 USDT |
70.9900 USDT |
72.3600 USDT |
75.6300 USDT |
| 2023-07-16 |
78.8215 USDT |
136,973.9034 COMP |
76.1600 USDT |
74.3100 USDT |
76.4700 USDT |
76.8900 USDT |
| 2023-07-15 |
68.4830 USDT |
209,494.8849 COMP |
66.6100 USDT |
65.1900 USDT |
65.7800 USDT |
74.6700 USDT |
| 2023-07-14 |
69.2647 USDT |
77,782.3921 COMP |
69.7000 USDT |
66.7200 USDT |
68.1000 USDT |
68.8300 USDT |
| 2023-07-13 |
70.2972 USDT |
36,433.8421 COMP |
70.9300 USDT |
68.4400 USDT |
69.6700 USDT |
72.3700 USDT |
| 2023-07-12 |
66.7279 USDT |
16,629.9749 COMP |
66.3600 USDT |
65.5300 USDT |
66.3400 USDT |
66.4800 USDT |
| 2023-07-11 |
64.0544 USDT |
14,574.9033 COMP |
59.4000 USDT |
58.7100 USDT |
59.3200 USDT |
65.6400 USDT |
| 2023-07-10 |
59.5136 USDT |
13,101.0986 COMP |
60.4400 USDT |
56.9900 USDT |
58.2100 USDT |
58.8500 USDT |
| 2023-07-09 |
57.7307 USDT |
13,825.8591 COMP |
53.9300 USDT |
51.8600 USDT |
52.3600 USDT |
60.6100 USDT |
| 2023-07-08 |
55.0277 USDT |
5,069.4180 COMP |
55.6700 USDT |
52.7700 USDT |
53.3800 USDT |
53.1500 USDT |
| 2023-07-07 |
57.1851 USDT |
14,600.9028 COMP |
56.5500 USDT |
54.1000 USDT |
55.8100 USDT |
55.9200 USDT |
| 2023-07-06 |
59.8694 USDT |
14,845.1820 COMP |
59.4600 USDT |
56.5600 USDT |
57.8500 USDT |
57.2600 USDT |
| 2023-07-05 |
59.5745 USDT |
19,611.6139 COMP |
62.5500 USDT |
54.8800 USDT |
56.7300 USDT |
57.5700 USDT |
| 2023-07-04 |
65.5571 USDT |
25,983.3896 COMP |
63.5700 USDT |
61.1400 USDT |
62.0900 USDT |
63.5700 USDT |
| 2023-07-03 |
65.2202 USDT |
18,435.8830 COMP |
68.3700 USDT |
60.9100 USDT |
62.8000 USDT |
63.1300 USDT |
| 2023-07-02 |
59.0566 USDT |
21,352.4190 COMP |
52.4900 USDT |
51.0100 USDT |
52.3600 USDT |
62.5500 USDT |
| 2023-07-01 |
53.8534 USDT |
7,838.0366 COMP |
55.8700 USDT |
51.5700 USDT |
52.1500 USDT |
52.0800 USDT |
| 2023-06-30 |
55.0219 USDT |
43,927.2421 COMP |
50.0800 USDT |
47.9600 USDT |
49.7500 USDT |
57.0300 USDT |
| 2023-06-29 |
46.7415 USDT |
33,485.9836 COMP |
40.2600 USDT |
38.6600 USDT |
39.2600 USDT |
50.4500 USDT |