Identifier on Huobi: compusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-12 |
49.7164 USDT |
2,508.0395 COMP |
50.1600 USDT |
47.7300 USDT |
48.7900 USDT |
48.5000 USDT |
| 2023-02-11 |
50.0770 USDT |
1,803.3051 COMP |
49.7500 USDT |
49.4700 USDT |
49.8700 USDT |
49.8500 USDT |
| 2023-02-10 |
49.3939 USDT |
3,478.6381 COMP |
49.1500 USDT |
48.2500 USDT |
49.0600 USDT |
49.8400 USDT |
| 2023-02-09 |
53.4696 USDT |
5,138.5537 COMP |
56.0600 USDT |
49.5700 USDT |
50.0200 USDT |
50.0000 USDT |
| 2023-02-08 |
56.5153 USDT |
5,633.0878 COMP |
57.2200 USDT |
53.8600 USDT |
55.4500 USDT |
55.6500 USDT |
| 2023-02-07 |
54.8461 USDT |
7,672.3119 COMP |
51.4200 USDT |
51.2300 USDT |
51.9700 USDT |
56.9400 USDT |
| 2023-02-06 |
52.5999 USDT |
3,353.8150 COMP |
52.0100 USDT |
51.3100 USDT |
52.1800 USDT |
52.3400 USDT |
| 2023-02-05 |
52.2230 USDT |
6,659.5280 COMP |
53.6600 USDT |
50.4200 USDT |
51.7000 USDT |
51.6300 USDT |
| 2023-02-04 |
53.9747 USDT |
5,875.1535 COMP |
54.4000 USDT |
53.0800 USDT |
53.4600 USDT |
53.6800 USDT |
| 2023-02-03 |
53.6817 USDT |
5,080.3189 COMP |
52.5900 USDT |
52.3600 USDT |
53.0500 USDT |
54.0800 USDT |
| 2023-02-02 |
55.1397 USDT |
9,619.3045 COMP |
55.5300 USDT |
51.9700 USDT |
53.3700 USDT |
52.9400 USDT |
| 2023-02-01 |
52.2095 USDT |
4,953.4796 COMP |
52.0200 USDT |
49.9600 USDT |
50.9700 USDT |
55.4700 USDT |
| 2023-01-31 |
52.6297 USDT |
4,129.0444 COMP |
51.6400 USDT |
51.2400 USDT |
51.9000 USDT |
52.5800 USDT |
| 2023-01-30 |
54.0188 USDT |
4,708.3616 COMP |
56.1100 USDT |
50.3600 USDT |
51.5200 USDT |
50.9900 USDT |
| 2023-01-29 |
56.4022 USDT |
5,540.4380 COMP |
55.6700 USDT |
55.0400 USDT |
56.1600 USDT |
55.8300 USDT |
| 2023-01-28 |
56.4891 USDT |
4,838.5952 COMP |
57.7100 USDT |
54.6800 USDT |
55.5600 USDT |
55.5900 USDT |
| 2023-01-27 |
55.9489 USDT |
9,597.3104 COMP |
55.1100 USDT |
52.0500 USDT |
52.7300 USDT |
59.2200 USDT |
| 2023-01-26 |
51.5660 USDT |
3,542.1551 COMP |
51.2500 USDT |
50.5100 USDT |
51.3500 USDT |
52.4200 USDT |
| 2023-01-25 |
49.2274 USDT |
4,242.0711 COMP |
48.2000 USDT |
45.6000 USDT |
48.3600 USDT |
50.6700 USDT |
| 2023-01-24 |
51.4922 USDT |
4,166.9546 COMP |
52.0800 USDT |
49.5600 USDT |
50.2400 USDT |
50.2400 USDT |
| 2023-01-23 |
52.4811 USDT |
4,476.9511 COMP |
51.3700 USDT |
51.1800 USDT |
52.2600 USDT |
52.2400 USDT |
| 2023-01-22 |
52.1099 USDT |
4,205.6321 COMP |
50.9100 USDT |
49.5800 USDT |
50.1900 USDT |
49.8500 USDT |
| 2023-01-21 |
52.5136 USDT |
6,773.0520 COMP |
51.3100 USDT |
50.2400 USDT |
51.8100 USDT |
52.6400 USDT |
| 2023-01-20 |
48.7480 USDT |
5,564.2475 COMP |
48.3500 USDT |
47.1900 USDT |
47.7200 USDT |
51.0700 USDT |
| 2023-01-19 |
47.6657 USDT |
6,406.7307 COMP |
49.4000 USDT |
46.1000 USDT |
46.8100 USDT |
48.3100 USDT |
| 2023-01-18 |
51.0106 USDT |
11,993.7429 COMP |
51.4900 USDT |
46.6400 USDT |
49.1700 USDT |
49.2800 USDT |
| 2023-01-17 |
52.3538 USDT |
7,094.1715 COMP |
51.4900 USDT |
50.6000 USDT |
51.0200 USDT |
52.7800 USDT |
| 2023-01-16 |
53.4473 USDT |
9,811.7814 COMP |
52.1000 USDT |
49.8700 USDT |
51.9300 USDT |
51.7700 USDT |
| 2023-01-15 |
51.3043 USDT |
7,279.6661 COMP |
52.4400 USDT |
49.3500 USDT |
50.2100 USDT |
52.6700 USDT |
| 2023-01-14 |
51.2448 USDT |
24,420.6411 COMP |
39.4200 USDT |
39.3800 USDT |
40.8700 USDT |
53.1700 USDT |
| 2023-01-13 |
38.1945 USDT |
4,938.7453 COMP |
37.6900 USDT |
37.0000 USDT |
37.5100 USDT |
39.0100 USDT |
| 2023-01-12 |
36.7177 USDT |
6,823.2716 COMP |
36.2100 USDT |
35.7000 USDT |
36.4000 USDT |
37.4800 USDT |
| 2023-01-11 |
35.4178 USDT |
4,355.6786 COMP |
36.1300 USDT |
34.4300 USDT |
34.7200 USDT |
35.3300 USDT |
| 2023-01-10 |
35.6955 USDT |
4,318.3963 COMP |
35.3900 USDT |
34.8100 USDT |
35.4400 USDT |
35.9800 USDT |
| 2023-01-09 |
35.9230 USDT |
5,439.2361 COMP |
34.8400 USDT |
34.2200 USDT |
35.3700 USDT |
35.2900 USDT |
| 2023-01-08 |
34.3357 USDT |
3,467.1981 COMP |
34.1800 USDT |
33.5100 USDT |
33.8400 USDT |
34.6000 USDT |
| 2023-01-07 |
33.8245 USDT |
2,684.1345 COMP |
33.5200 USDT |
33.5000 USDT |
33.6600 USDT |
33.9800 USDT |
| 2023-01-06 |
33.1502 USDT |
2,131.7274 COMP |
33.1500 USDT |
32.4100 USDT |
32.8000 USDT |
33.4900 USDT |
| 2023-01-05 |
33.1821 USDT |
3,060.8475 COMP |
33.2500 USDT |
31.5800 USDT |
32.7800 USDT |
33.2700 USDT |
| 2023-01-04 |
33.3345 USDT |
8,086.1042 COMP |
31.2200 USDT |
31.2100 USDT |
31.4100 USDT |
33.0500 USDT |
| 2023-01-03 |
31.2068 USDT |
2,629.6320 COMP |
31.9800 USDT |
30.9300 USDT |
31.0700 USDT |
31.2100 USDT |
| 2023-01-02 |
31.7042 USDT |
2,682.0956 COMP |
31.6300 USDT |
30.7800 USDT |
31.1600 USDT |
32.2300 USDT |
| 2023-01-01 |
31.5015 USDT |
8,189.0417 COMP |
31.2100 USDT |
30.8600 USDT |
31.0000 USDT |
31.5700 USDT |
| 2022-12-31 |
31.0642 USDT |
7,687.6371 COMP |
30.6900 USDT |
29.8700 USDT |
30.0700 USDT |
31.3200 USDT |
| 2022-12-30 |
30.6141 USDT |
4,235.5861 COMP |
31.0000 USDT |
30.1000 USDT |
30.3700 USDT |
30.6400 USDT |
| 2022-12-29 |
31.3145 USDT |
618.3566 COMP |
32.0000 USDT |
30.4700 USDT |
30.6500 USDT |
30.6500 USDT |
| 2022-12-28 |
32.3667 USDT |
489.6357 COMP |
32.7700 USDT |
31.8200 USDT |
32.0400 USDT |
32.8300 USDT |
| 2022-12-27 |
32.8749 USDT |
1,071.5377 COMP |
32.4100 USDT |
32.1200 USDT |
32.1900 USDT |
32.7500 USDT |
| 2022-12-26 |
31.8535 USDT |
1,739.6438 COMP |
31.8000 USDT |
31.6100 USDT |
31.7000 USDT |
32.0700 USDT |
| 2022-12-25 |
32.2370 USDT |
1,862.0876 COMP |
32.7000 USDT |
31.2300 USDT |
31.5100 USDT |
31.6800 USDT |