Identifier on Huobi: compusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-10-26 |
52.2321 USDT |
4,290.6313 COMP |
50.8300 USDT |
50.6300 USDT |
51.0900 USDT |
52.7600 USDT |
| 2022-10-25 |
50.8528 USDT |
20,073.5729 COMP |
49.9400 USDT |
49.1900 USDT |
49.5000 USDT |
52.3300 USDT |
| 2022-10-24 |
50.3112 USDT |
1,137.6301 COMP |
51.2500 USDT |
49.1200 USDT |
49.6500 USDT |
50.1400 USDT |
| 2022-10-23 |
50.2448 USDT |
643.1118 COMP |
50.4600 USDT |
49.1600 USDT |
49.5600 USDT |
50.9300 USDT |
| 2022-10-22 |
50.2261 USDT |
1,582.8806 COMP |
49.9900 USDT |
49.5800 USDT |
49.7100 USDT |
50.5600 USDT |
| 2022-10-21 |
48.9958 USDT |
3,314.4235 COMP |
49.1200 USDT |
47.4100 USDT |
48.7500 USDT |
49.9900 USDT |
| 2022-10-20 |
50.4719 USDT |
5,217.4620 COMP |
50.2000 USDT |
48.7200 USDT |
49.1200 USDT |
49.1300 USDT |
| 2022-10-19 |
52.2501 USDT |
3,010.7810 COMP |
52.8400 USDT |
50.0000 USDT |
51.9800 USDT |
50.4100 USDT |
| 2022-10-18 |
53.4092 USDT |
2,028.7969 COMP |
55.0300 USDT |
51.6700 USDT |
52.2800 USDT |
52.3600 USDT |
| 2022-10-17 |
54.8976 USDT |
1,785.3644 COMP |
54.7100 USDT |
53.9600 USDT |
54.4300 USDT |
54.8100 USDT |
| 2022-10-16 |
54.7350 USDT |
330.0529 COMP |
54.0600 USDT |
54.0600 USDT |
54.1700 USDT |
55.4500 USDT |
| 2022-10-15 |
55.0671 USDT |
528.2460 COMP |
55.0200 USDT |
54.3700 USDT |
54.9400 USDT |
55.2300 USDT |
| 2022-10-14 |
56.4005 USDT |
2,245.7295 COMP |
54.4800 USDT |
54.0500 USDT |
54.3500 USDT |
54.0500 USDT |
| 2022-10-13 |
53.4665 USDT |
6,433.2332 COMP |
55.4100 USDT |
51.3000 USDT |
52.9100 USDT |
54.7700 USDT |
| 2022-10-12 |
55.7154 USDT |
2,009.2622 COMP |
55.2500 USDT |
55.1500 USDT |
55.2700 USDT |
55.5800 USDT |
| 2022-10-11 |
56.4159 USDT |
1,338.8678 COMP |
56.9700 USDT |
55.5200 USDT |
55.8600 USDT |
55.8600 USDT |
| 2022-10-10 |
58.5144 USDT |
2,014.3362 COMP |
59.2400 USDT |
57.3300 USDT |
57.9200 USDT |
57.5500 USDT |
| 2022-10-09 |
59.1222 USDT |
1,035.5012 COMP |
58.7400 USDT |
58.6500 USDT |
58.8600 USDT |
59.3500 USDT |
| 2022-10-08 |
59.3281 USDT |
1,281.5587 COMP |
58.7500 USDT |
57.9500 USDT |
58.3500 USDT |
58.3400 USDT |
| 2022-10-07 |
59.2223 USDT |
2,763.3916 COMP |
58.7100 USDT |
57.8400 USDT |
58.2500 USDT |
58.7800 USDT |
| 2022-10-06 |
59.5871 USDT |
1,668.8526 COMP |
59.2300 USDT |
58.6100 USDT |
59.2000 USDT |
59.0900 USDT |
| 2022-10-05 |
59.2986 USDT |
1,236.9018 COMP |
59.8800 USDT |
58.1100 USDT |
58.6600 USDT |
59.1500 USDT |
| 2022-10-04 |
60.2901 USDT |
2,603.2360 COMP |
59.3700 USDT |
58.9200 USDT |
59.1900 USDT |
60.1700 USDT |
| 2022-10-03 |
59.2845 USDT |
4,396.2634 COMP |
58.2500 USDT |
57.0300 USDT |
58.2500 USDT |
59.8200 USDT |
| 2022-10-02 |
59.9101 USDT |
1,637.0144 COMP |
60.8500 USDT |
58.7600 USDT |
59.1800 USDT |
59.3800 USDT |
| 2022-10-01 |
61.9074 USDT |
2,157.3730 COMP |
60.9600 USDT |
60.4500 USDT |
60.7900 USDT |
60.7300 USDT |
| 2022-09-30 |
61.6748 USDT |
2,581.7775 COMP |
61.9400 USDT |
60.5600 USDT |
61.1900 USDT |
61.0400 USDT |
| 2022-09-29 |
61.1982 USDT |
4,460.6025 COMP |
61.9400 USDT |
59.4700 USDT |
60.2500 USDT |
62.0000 USDT |
| 2022-09-28 |
61.2554 USDT |
5,527.4277 COMP |
61.3700 USDT |
58.1300 USDT |
58.8800 USDT |
62.1400 USDT |
| 2022-09-27 |
63.3116 USDT |
7,758.6401 COMP |
62.6400 USDT |
60.3700 USDT |
61.8700 USDT |
61.8200 USDT |
| 2022-09-26 |
63.0036 USDT |
5,797.2427 COMP |
61.3100 USDT |
60.8200 USDT |
61.5900 USDT |
62.1100 USDT |
| 2022-09-25 |
62.5956 USDT |
5,410.8180 COMP |
60.7900 USDT |
60.7800 USDT |
61.8900 USDT |
62.3500 USDT |
| 2022-09-24 |
63.0006 USDT |
2,785.8640 COMP |
63.6600 USDT |
61.2000 USDT |
61.7800 USDT |
61.6300 USDT |
| 2022-09-23 |
61.6054 USDT |
8,243.2424 COMP |
61.5400 USDT |
59.1600 USDT |
60.0800 USDT |
63.4500 USDT |
| 2022-09-22 |
57.7638 USDT |
8,593.5862 COMP |
56.6600 USDT |
53.9900 USDT |
54.5600 USDT |
61.0800 USDT |
| 2022-09-21 |
54.9295 USDT |
10,388.0199 COMP |
54.6800 USDT |
51.5000 USDT |
52.3000 USDT |
58.0700 USDT |
| 2022-09-20 |
54.1355 USDT |
14,189.8349 COMP |
52.0200 USDT |
51.1400 USDT |
51.7700 USDT |
54.5600 USDT |
| 2022-09-19 |
50.9960 USDT |
6,500.1920 COMP |
49.5400 USDT |
47.7600 USDT |
49.0500 USDT |
51.9200 USDT |
| 2022-09-18 |
53.2652 USDT |
6,020.0007 COMP |
54.4800 USDT |
50.7200 USDT |
51.4700 USDT |
51.2100 USDT |
| 2022-09-17 |
54.3883 USDT |
2,842.2657 COMP |
53.9700 USDT |
53.1200 USDT |
53.4200 USDT |
54.3700 USDT |
| 2022-09-16 |
55.7488 USDT |
5,450.2689 COMP |
56.7600 USDT |
52.4800 USDT |
53.6800 USDT |
55.4100 USDT |