Identifier on Huobi: compusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-03 |
42.4159 USDT |
3,858.5780 COMP |
42.3000 USDT |
40.7600 USDT |
41.7800 USDT |
41.9900 USDT |
| 2023-04-02 |
43.1934 USDT |
2,818.4004 COMP |
43.6100 USDT |
41.7000 USDT |
42.2400 USDT |
42.1900 USDT |
| 2023-04-01 |
43.1762 USDT |
2,898.7361 COMP |
43.1400 USDT |
42.5700 USDT |
42.9600 USDT |
43.4300 USDT |
| 2023-03-31 |
42.4757 USDT |
3,053.5714 COMP |
42.3500 USDT |
41.2400 USDT |
42.0100 USDT |
42.9000 USDT |
| 2023-03-30 |
42.6204 USDT |
4,355.6253 COMP |
43.6500 USDT |
41.2900 USDT |
41.6800 USDT |
42.1000 USDT |
| 2023-03-29 |
43.1753 USDT |
4,219.6377 COMP |
41.8000 USDT |
41.6700 USDT |
41.9700 USDT |
43.7300 USDT |
| 2023-03-28 |
41.1625 USDT |
3,717.4825 COMP |
41.1300 USDT |
40.3600 USDT |
40.7900 USDT |
41.8600 USDT |
| 2023-03-27 |
41.4531 USDT |
5,971.1277 COMP |
42.6100 USDT |
39.6900 USDT |
40.7700 USDT |
40.8500 USDT |
| 2023-03-26 |
42.6982 USDT |
5,757.8929 COMP |
41.8500 USDT |
41.7300 USDT |
42.2400 USDT |
42.2300 USDT |
| 2023-03-25 |
42.1298 USDT |
4,412.3387 COMP |
42.3600 USDT |
41.4400 USDT |
41.8600 USDT |
41.7100 USDT |
| 2023-03-24 |
43.0916 USDT |
6,010.9484 COMP |
44.0900 USDT |
41.5400 USDT |
42.2000 USDT |
42.1800 USDT |
| 2023-03-23 |
43.4945 USDT |
6,229.2533 COMP |
42.5600 USDT |
41.9200 USDT |
42.4500 USDT |
43.5900 USDT |
| 2023-03-22 |
43.7430 USDT |
8,783.6325 COMP |
45.5600 USDT |
41.1200 USDT |
42.5800 USDT |
42.6100 USDT |
| 2023-03-21 |
44.2563 USDT |
7,121.6191 COMP |
43.7200 USDT |
42.5400 USDT |
43.1800 USDT |
45.1100 USDT |
| 2023-03-20 |
45.2328 USDT |
6,538.9417 COMP |
46.1600 USDT |
43.2200 USDT |
43.9500 USDT |
43.9400 USDT |
| 2023-03-19 |
46.0919 USDT |
4,325.6110 COMP |
44.8300 USDT |
44.6400 USDT |
45.3400 USDT |
46.3500 USDT |
| 2023-03-18 |
46.6325 USDT |
3,900.8131 COMP |
46.7300 USDT |
43.3000 USDT |
45.6200 USDT |
45.5200 USDT |
| 2023-03-17 |
44.5083 USDT |
3,826.1152 COMP |
43.1300 USDT |
42.3700 USDT |
43.2500 USDT |
46.2400 USDT |
| 2023-03-16 |
43.0518 USDT |
4,724.9191 COMP |
42.8000 USDT |
41.9000 USDT |
42.9400 USDT |
43.0000 USDT |
| 2023-03-15 |
45.3621 USDT |
7,702.2993 COMP |
46.5100 USDT |
41.3900 USDT |
42.5100 USDT |
43.1400 USDT |
| 2023-03-14 |
46.5376 USDT |
15,779.0656 COMP |
44.7700 USDT |
42.8500 USDT |
43.5000 USDT |
46.3700 USDT |
| 2023-03-13 |
43.1846 USDT |
7,315.5337 COMP |
42.6100 USDT |
40.8400 USDT |
41.7500 USDT |
44.3600 USDT |
| 2023-03-12 |
38.4096 USDT |
2,948.0148 COMP |
37.9000 USDT |
37.3400 USDT |
37.8300 USDT |
39.9100 USDT |
| 2023-03-11 |
37.3810 USDT |
6,555.3465 COMP |
38.8000 USDT |
35.7100 USDT |
36.4500 USDT |
37.6600 USDT |
| 2023-03-10 |
37.9086 USDT |
5,760.5099 COMP |
38.6900 USDT |
35.6600 USDT |
36.8800 USDT |
38.4600 USDT |
| 2023-03-09 |
40.6479 USDT |
3,682.9637 COMP |
40.9800 USDT |
37.8300 USDT |
38.5200 USDT |
38.3400 USDT |
| 2023-03-08 |
43.9887 USDT |
4,323.9013 COMP |
45.4000 USDT |
42.3000 USDT |
42.7800 USDT |
42.7200 USDT |
| 2023-03-07 |
45.6141 USDT |
3,053.4318 COMP |
46.3500 USDT |
44.1000 USDT |
44.8600 USDT |
44.9500 USDT |
| 2023-03-06 |
45.7380 USDT |
3,643.8908 COMP |
45.6400 USDT |
44.6600 USDT |
45.1500 USDT |
46.1300 USDT |
| 2023-03-05 |
46.7835 USDT |
1,742.7860 COMP |
46.6300 USDT |
46.2200 USDT |
46.5600 USDT |
46.8100 USDT |
| 2023-03-04 |
46.9341 USDT |
5,618.1288 COMP |
47.7600 USDT |
45.5400 USDT |
46.3900 USDT |
46.1500 USDT |
| 2023-03-03 |
46.3383 USDT |
4,649.6959 COMP |
49.9500 USDT |
44.4900 USDT |
45.7100 USDT |
47.2400 USDT |
| 2023-03-02 |
49.8564 USDT |
3,339.4503 COMP |
51.8200 USDT |
48.5000 USDT |
49.1100 USDT |
49.9100 USDT |
| 2023-03-01 |
50.6679 USDT |
3,229.5450 COMP |
48.8400 USDT |
48.3800 USDT |
48.8900 USDT |
51.5400 USDT |
| 2023-02-28 |
49.6947 USDT |
3,231.4153 COMP |
50.2900 USDT |
48.3700 USDT |
49.0200 USDT |
48.9400 USDT |
| 2023-02-27 |
50.9777 USDT |
5,576.3521 COMP |
51.7800 USDT |
47.5500 USDT |
50.5700 USDT |
50.5100 USDT |
| 2023-02-26 |
51.3677 USDT |
3,784.5294 COMP |
50.5800 USDT |
50.1500 USDT |
50.4300 USDT |
51.7600 USDT |
| 2023-02-25 |
50.3480 USDT |
2,845.1560 COMP |
50.8900 USDT |
48.1900 USDT |
49.6400 USDT |
48.8200 USDT |
| 2023-02-24 |
52.2218 USDT |
3,455.5692 COMP |
53.4600 USDT |
49.7800 USDT |
50.7300 USDT |
50.7100 USDT |
| 2023-02-23 |
53.8789 USDT |
3,168.1782 COMP |
54.2800 USDT |
52.4400 USDT |
52.9400 USDT |
53.4200 USDT |
| 2023-02-22 |
54.1362 USDT |
4,185.0103 COMP |
57.6900 USDT |
50.1800 USDT |
52.5400 USDT |
53.3400 USDT |
| 2023-02-21 |
57.3144 USDT |
10,967.8564 COMP |
58.0000 USDT |
52.5000 USDT |
56.3300 USDT |
56.5500 USDT |
| 2023-02-20 |
56.9484 USDT |
5,439.1791 COMP |
56.6800 USDT |
54.6500 USDT |
56.8000 USDT |
57.2500 USDT |
| 2023-02-19 |
58.9290 USDT |
15,724.7540 COMP |
54.7300 USDT |
52.9600 USDT |
53.7200 USDT |
57.2200 USDT |
| 2023-02-18 |
54.4498 USDT |
7,491.6383 COMP |
52.0600 USDT |
52.0600 USDT |
52.5000 USDT |
54.6300 USDT |
| 2023-02-17 |
50.7328 USDT |
3,190.5767 COMP |
48.7100 USDT |
48.4600 USDT |
49.6800 USDT |
52.4100 USDT |
| 2023-02-16 |
52.3115 USDT |
3,732.7481 COMP |
52.0200 USDT |
49.8800 USDT |
51.3900 USDT |
51.4800 USDT |
| 2023-02-15 |
50.2785 USDT |
3,536.0726 COMP |
49.0600 USDT |
48.5500 USDT |
48.8400 USDT |
51.2000 USDT |
| 2023-02-14 |
48.5613 USDT |
4,073.3116 COMP |
48.6400 USDT |
47.4000 USDT |
47.9600 USDT |
49.0000 USDT |
| 2023-02-13 |
48.4028 USDT |
5,164.7463 COMP |
48.5600 USDT |
46.6000 USDT |
47.5800 USDT |
48.1300 USDT |