Identifier on Huobi: compusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-15 |
56.2631 USDT |
12,298.1003 COMP |
59.9100 USDT |
53.2000 USDT |
54.5200 USDT |
56.7000 USDT |
| 2022-09-14 |
53.9430 USDT |
7,809.2953 COMP |
54.3700 USDT |
51.6600 USDT |
52.6500 USDT |
58.2200 USDT |
| 2022-09-13 |
55.0381 USDT |
6,688.9027 COMP |
54.9900 USDT |
51.7800 USDT |
52.5900 USDT |
53.4900 USDT |
| 2022-09-12 |
54.9820 USDT |
5,355.6065 COMP |
55.8800 USDT |
52.9100 USDT |
53.9400 USDT |
55.0000 USDT |
| 2022-09-11 |
55.2485 USDT |
3,043.1188 COMP |
54.3000 USDT |
53.9700 USDT |
54.8300 USDT |
56.7600 USDT |
| 2022-09-10 |
53.2427 USDT |
2,364.8295 COMP |
52.4400 USDT |
52.4200 USDT |
53.0300 USDT |
52.8100 USDT |
| 2022-09-09 |
51.1499 USDT |
3,435.4254 COMP |
48.5500 USDT |
48.5100 USDT |
48.9600 USDT |
52.2900 USDT |
| 2022-09-08 |
49.1267 USDT |
4,160.3854 COMP |
48.8900 USDT |
48.2500 USDT |
48.5700 USDT |
48.3600 USDT |
| 2022-09-07 |
45.0444 USDT |
2,811.5544 COMP |
44.6300 USDT |
43.9300 USDT |
44.5400 USDT |
46.9000 USDT |
| 2022-09-06 |
48.9573 USDT |
7,853.1005 COMP |
48.8500 USDT |
45.4700 USDT |
46.0700 USDT |
45.9100 USDT |
| 2022-09-05 |
47.8520 USDT |
4,020.9418 COMP |
48.6500 USDT |
46.6600 USDT |
47.3000 USDT |
47.7300 USDT |
| 2022-09-04 |
48.2941 USDT |
1,788.8478 COMP |
47.7700 USDT |
47.5900 USDT |
48.0500 USDT |
48.5000 USDT |
| 2022-09-03 |
47.3451 USDT |
3,985.0514 COMP |
46.0800 USDT |
45.8500 USDT |
46.2100 USDT |
48.0500 USDT |
| 2022-09-02 |
47.0408 USDT |
7,039.2468 COMP |
48.1700 USDT |
45.3900 USDT |
46.0600 USDT |
46.2600 USDT |
| 2022-09-01 |
46.9996 USDT |
6,449.4545 COMP |
46.6600 USDT |
45.1400 USDT |
45.6400 USDT |
47.6900 USDT |
| 2022-08-31 |
48.2332 USDT |
4,072.7180 COMP |
47.6200 USDT |
46.4400 USDT |
46.9300 USDT |
46.9200 USDT |
| 2022-08-30 |
49.9112 USDT |
15,246.7507 COMP |
49.6300 USDT |
46.0700 USDT |
46.8600 USDT |
47.8100 USDT |
| 2022-08-29 |
46.2900 USDT |
6,131.8919 COMP |
43.9400 USDT |
43.3600 USDT |
44.2500 USDT |
49.4700 USDT |
| 2022-08-28 |
46.7530 USDT |
2,540.2684 COMP |
46.2500 USDT |
45.3200 USDT |
45.9500 USDT |
46.1400 USDT |
| 2022-08-27 |
46.1852 USDT |
2,278.7508 COMP |
46.2000 USDT |
45.3100 USDT |
46.1500 USDT |
46.2700 USDT |
| 2022-08-26 |
50.7844 USDT |
6,377.6210 COMP |
51.8000 USDT |
47.1900 USDT |
47.7800 USDT |
47.8700 USDT |
| 2022-08-25 |
51.3696 USDT |
2,877.1223 COMP |
50.6200 USDT |
50.1000 USDT |
50.5200 USDT |
51.2000 USDT |
| 2022-08-24 |
51.1327 USDT |
2,644.9418 COMP |
50.8500 USDT |
49.6000 USDT |
50.0300 USDT |
51.6400 USDT |
| 2022-08-23 |
50.5893 USDT |
4,673.7175 COMP |
50.8500 USDT |
48.9200 USDT |
49.7600 USDT |
50.9500 USDT |
| 2022-08-22 |
49.9996 USDT |
6,025.6959 COMP |
50.8300 USDT |
47.8700 USDT |
48.6700 USDT |
49.9200 USDT |
| 2022-08-21 |
50.3562 USDT |
1,589.3904 COMP |
49.4800 USDT |
49.2800 USDT |
49.8500 USDT |
50.9500 USDT |
| 2022-08-20 |
50.1654 USDT |
3,008.3053 COMP |
49.9600 USDT |
48.1800 USDT |
49.2300 USDT |
49.2700 USDT |
| 2022-08-19 |
52.4019 USDT |
5,350.1305 COMP |
56.0100 USDT |
50.3600 USDT |
51.5700 USDT |
50.6400 USDT |
| 2022-08-18 |
59.0482 USDT |
2,447.3610 COMP |
58.5800 USDT |
58.0400 USDT |
58.8900 USDT |
58.8700 USDT |
| 2022-08-17 |
60.0839 USDT |
3,578.6585 COMP |
61.1900 USDT |
58.1800 USDT |
58.7500 USDT |
58.4600 USDT |
| 2022-08-16 |
61.3666 USDT |
3,658.7965 COMP |
61.4100 USDT |
59.8500 USDT |
60.8600 USDT |
61.1700 USDT |
| 2022-08-15 |
62.5632 USDT |
3,166.7785 COMP |
62.8400 USDT |
60.7900 USDT |
61.5700 USDT |
61.8200 USDT |
| 2022-08-14 |
65.2888 USDT |
3,518.4170 COMP |
65.4500 USDT |
62.3300 USDT |
62.9300 USDT |
62.7700 USDT |
| 2022-08-13 |
65.4297 USDT |
3,074.2090 COMP |
65.1400 USDT |
63.8500 USDT |
64.6600 USDT |
65.6800 USDT |
| 2022-08-12 |
64.1358 USDT |
3,408.8058 COMP |
63.5500 USDT |
62.1900 USDT |
63.8100 USDT |
64.4800 USDT |
| 2022-08-11 |
65.0803 USDT |
3,068.0881 COMP |
66.2500 USDT |
63.4200 USDT |
64.0100 USDT |
64.0000 USDT |
| 2022-08-10 |
64.3071 USDT |
11,852.5592 COMP |
58.7300 USDT |
57.7100 USDT |
58.6300 USDT |
65.7900 USDT |
| 2022-08-09 |
61.4697 USDT |
5,041.2283 COMP |
62.8200 USDT |
58.3300 USDT |
59.0800 USDT |
59.0400 USDT |
| 2022-08-08 |
64.1785 USDT |
1,956.3587 COMP |
63.2100 USDT |
62.4800 USDT |
63.2400 USDT |
63.2100 USDT |
| 2022-08-07 |
63.9608 USDT |
2,142.6410 COMP |
64.9100 USDT |
62.5500 USDT |
63.0800 USDT |
63.8500 USDT |
| 2022-08-06 |
63.3227 USDT |
4,633.1528 COMP |
61.1800 USDT |
60.1200 USDT |
60.5200 USDT |
64.7900 USDT |
| 2022-08-05 |
59.0566 USDT |
3,441.2479 COMP |
56.9300 USDT |
56.7000 USDT |
57.3300 USDT |
58.4600 USDT |
| 2022-08-04 |
56.9140 USDT |
3,958.1636 COMP |
56.5500 USDT |
55.8100 USDT |
56.4700 USDT |
56.6700 USDT |
| 2022-08-03 |
57.4262 USDT |
5,176.7492 COMP |
56.5700 USDT |
54.5300 USDT |
55.8000 USDT |
56.5500 USDT |
| 2022-08-02 |
56.3605 USDT |
11,624.7354 COMP |
58.5600 USDT |
54.2000 USDT |
55.0500 USDT |
58.5600 USDT |
| 2022-08-01 |
59.2839 USDT |
5,588.6320 COMP |
56.8700 USDT |
56.6600 USDT |
58.1300 USDT |
57.8200 USDT |
| 2022-07-31 |
60.2422 USDT |
8,502.2744 COMP |
57.8300 USDT |
57.4900 USDT |
58.7200 USDT |
60.7400 USDT |
| 2022-07-30 |
59.0724 USDT |
8,522.7352 COMP |
57.2400 USDT |
56.5600 USDT |
57.7000 USDT |
57.2600 USDT |
| 2022-07-29 |
57.6373 USDT |
11,683.0509 COMP |
58.0300 USDT |
55.4300 USDT |
56.6000 USDT |
57.8100 USDT |
| 2022-07-28 |
56.5665 USDT |
12,080.7084 COMP |
55.3500 USDT |
53.1800 USDT |
54.5600 USDT |
58.6800 USDT |