Identifier on Huobi: compusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-15 |
39.8319 USDT |
949.2650 COMP |
39.2500 USDT |
38.5500 USDT |
38.8600 USDT |
39.6800 USDT |
| 2022-12-14 |
39.6756 USDT |
1,161.5474 COMP |
39.6800 USDT |
38.7700 USDT |
39.4500 USDT |
39.9800 USDT |
| 2022-12-13 |
38.7748 USDT |
1,027.1246 COMP |
39.4500 USDT |
37.9900 USDT |
38.2400 USDT |
38.7200 USDT |
| 2022-12-12 |
38.1141 USDT |
1,480.5851 COMP |
37.7800 USDT |
36.8900 USDT |
37.2200 USDT |
39.3600 USDT |
| 2022-12-11 |
38.8924 USDT |
792.1223 COMP |
39.3500 USDT |
37.6200 USDT |
38.0600 USDT |
37.8300 USDT |
| 2022-12-10 |
39.5657 USDT |
898.4286 COMP |
39.3000 USDT |
39.1600 USDT |
39.4100 USDT |
39.4600 USDT |
| 2022-12-09 |
39.0596 USDT |
1,203.4625 COMP |
38.6200 USDT |
38.1000 USDT |
38.3700 USDT |
38.8100 USDT |
| 2022-12-08 |
37.8938 USDT |
866.3956 COMP |
37.6800 USDT |
36.9900 USDT |
37.6500 USDT |
38.5700 USDT |
| 2022-12-07 |
37.8237 USDT |
2,885.3284 COMP |
38.3900 USDT |
36.3000 USDT |
37.0000 USDT |
37.1400 USDT |
| 2022-12-06 |
38.0244 USDT |
605.0646 COMP |
38.8500 USDT |
37.5000 USDT |
37.6900 USDT |
37.8200 USDT |
| 2022-12-05 |
38.5532 USDT |
636.6978 COMP |
37.7300 USDT |
37.6500 USDT |
37.9100 USDT |
38.7100 USDT |
| 2022-12-04 |
37.3733 USDT |
549.7130 COMP |
36.9600 USDT |
36.9400 USDT |
37.2000 USDT |
37.5900 USDT |
| 2022-12-03 |
38.0389 USDT |
580.1884 COMP |
38.4500 USDT |
37.4200 USDT |
37.4700 USDT |
37.4300 USDT |
| 2022-12-02 |
37.7888 USDT |
1,105.2751 COMP |
37.4900 USDT |
36.8300 USDT |
37.2900 USDT |
38.1800 USDT |
| 2022-12-01 |
38.2066 USDT |
447.4318 COMP |
38.5300 USDT |
37.3300 USDT |
37.7400 USDT |
37.6800 USDT |
| 2022-11-30 |
37.7290 USDT |
958.8025 COMP |
37.0900 USDT |
36.7800 USDT |
36.9300 USDT |
36.8100 USDT |
| 2022-11-29 |
37.5787 USDT |
698.0855 COMP |
37.1200 USDT |
36.7900 USDT |
37.2000 USDT |
37.4600 USDT |
| 2022-11-28 |
36.4578 USDT |
401.5256 COMP |
37.1100 USDT |
35.7300 USDT |
36.0400 USDT |
36.9100 USDT |
| 2022-11-27 |
38.5313 USDT |
846.5861 COMP |
37.9200 USDT |
37.8700 USDT |
38.1100 USDT |
38.3500 USDT |
| 2022-11-26 |
38.3062 USDT |
617.7312 COMP |
38.4200 USDT |
37.6000 USDT |
37.7900 USDT |
38.0400 USDT |
| 2022-11-25 |
37.6706 USDT |
447.0822 COMP |
37.8600 USDT |
36.9400 USDT |
37.1200 USDT |
38.0100 USDT |
| 2022-11-24 |
38.1565 USDT |
435.0857 COMP |
38.5300 USDT |
37.5400 USDT |
37.6800 USDT |
37.9900 USDT |
| 2022-11-23 |
38.6241 USDT |
1,714.5038 COMP |
37.8400 USDT |
37.7000 USDT |
37.7500 USDT |
38.4500 USDT |
| 2022-11-22 |
37.3715 USDT |
620.0712 COMP |
37.1000 USDT |
36.0800 USDT |
36.3500 USDT |
37.6800 USDT |
| 2022-11-21 |
37.6972 USDT |
646.4338 COMP |
37.6100 USDT |
36.5200 USDT |
36.8400 USDT |
36.9400 USDT |
| 2022-11-20 |
39.2962 USDT |
312.8959 COMP |
39.8900 USDT |
38.3600 USDT |
38.6600 USDT |
38.6600 USDT |
| 2022-11-19 |
38.9046 USDT |
217.3209 COMP |
38.9000 USDT |
38.0000 USDT |
38.2700 USDT |
39.4300 USDT |
| 2022-11-18 |
39.5517 USDT |
2,293.8775 COMP |
38.7700 USDT |
38.2400 USDT |
38.3300 USDT |
38.3100 USDT |
| 2022-11-17 |
40.5866 USDT |
6,910.3441 COMP |
39.8000 USDT |
38.8500 USDT |
39.3700 USDT |
39.4500 USDT |
| 2022-11-16 |
40.5257 USDT |
1,452.2235 COMP |
40.9600 USDT |
39.3000 USDT |
39.8400 USDT |
39.7500 USDT |
| 2022-11-15 |
41.0051 USDT |
9,781.7761 COMP |
38.5600 USDT |
37.9100 USDT |
38.5700 USDT |
41.0000 USDT |
| 2022-11-14 |
37.3181 USDT |
5,508.9293 COMP |
38.5900 USDT |
35.4800 USDT |
36.2300 USDT |
38.9100 USDT |
| 2022-11-13 |
38.6564 USDT |
3,157.2468 COMP |
37.6400 USDT |
37.1300 USDT |
37.4700 USDT |
38.4800 USDT |
| 2022-11-12 |
38.7003 USDT |
6,036.0876 COMP |
40.0300 USDT |
37.3100 USDT |
38.0500 USDT |
37.9800 USDT |
| 2022-11-11 |
39.8573 USDT |
7,792.3942 COMP |
40.8500 USDT |
36.6300 USDT |
37.9500 USDT |
37.8200 USDT |
| 2022-11-10 |
36.6616 USDT |
6,665.9790 COMP |
34.3200 USDT |
33.9900 USDT |
34.9400 USDT |
39.9300 USDT |
| 2022-11-09 |
38.5240 USDT |
10,684.0023 COMP |
42.1500 USDT |
32.6300 USDT |
34.5300 USDT |
34.7600 USDT |
| 2022-11-08 |
47.0709 USDT |
7,056.3578 COMP |
50.1600 USDT |
43.0400 USDT |
46.4700 USDT |
43.5700 USDT |
| 2022-11-07 |
49.5102 USDT |
4,539.4180 COMP |
48.4600 USDT |
48.1000 USDT |
49.0800 USDT |
50.5500 USDT |
| 2022-11-06 |
51.0747 USDT |
3,595.4593 COMP |
51.6900 USDT |
49.6100 USDT |
50.2500 USDT |
49.7700 USDT |
| 2022-11-05 |
52.1499 USDT |
5,870.7155 COMP |
51.7100 USDT |
51.4400 USDT |
51.9000 USDT |
52.0700 USDT |
| 2022-11-04 |
49.8278 USDT |
5,106.4970 COMP |
47.5800 USDT |
47.3300 USDT |
48.0100 USDT |
51.6800 USDT |
| 2022-11-03 |
48.2301 USDT |
9,049.7007 COMP |
46.6300 USDT |
46.4900 USDT |
47.5600 USDT |
48.2300 USDT |
| 2022-11-02 |
47.7768 USDT |
5,868.5472 COMP |
48.4900 USDT |
45.4900 USDT |
46.3500 USDT |
46.0400 USDT |
| 2022-11-01 |
49.6757 USDT |
2,001.9623 COMP |
50.4100 USDT |
48.5400 USDT |
48.8400 USDT |
48.8200 USDT |
| 2022-10-31 |
50.6098 USDT |
1,375.4422 COMP |
50.3500 USDT |
49.4600 USDT |
50.0000 USDT |
50.3400 USDT |
| 2022-10-30 |
51.8647 USDT |
2,941.0121 COMP |
51.1600 USDT |
49.7900 USDT |
50.7300 USDT |
50.0600 USDT |
| 2022-10-29 |
51.3387 USDT |
3,658.0405 COMP |
51.6100 USDT |
50.6400 USDT |
51.0100 USDT |
51.0300 USDT |
| 2022-10-28 |
51.0505 USDT |
7,974.3234 COMP |
50.5300 USDT |
49.7800 USDT |
50.1600 USDT |
51.7900 USDT |
| 2022-10-27 |
52.7825 USDT |
4,644.8195 COMP |
52.7000 USDT |
51.3100 USDT |
51.6900 USDT |
51.6000 USDT |