Identifier on Huobi: compusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-18 |
57.0771 USDT |
9,499.3220 COMP |
55.0300 USDT |
54.4500 USDT |
55.6300 USDT |
55.5000 USDT |
| 2022-07-17 |
54.9345 USDT |
4,123.8166 COMP |
56.0000 USDT |
53.6100 USDT |
54.7100 USDT |
54.8800 USDT |
| 2022-07-16 |
55.0689 USDT |
5,579.0123 COMP |
55.1700 USDT |
52.8900 USDT |
53.9400 USDT |
55.1900 USDT |
| 2022-07-15 |
56.9925 USDT |
15,826.6824 COMP |
55.2200 USDT |
54.1100 USDT |
55.5300 USDT |
55.8300 USDT |
| 2022-07-14 |
50.2574 USDT |
11,456.2866 COMP |
49.4500 USDT |
46.7300 USDT |
47.5200 USDT |
54.0900 USDT |
| 2022-07-13 |
45.5980 USDT |
11,546.7039 COMP |
45.8500 USDT |
43.8100 USDT |
44.9900 USDT |
47.1100 USDT |
| 2022-07-12 |
48.4991 USDT |
6,325.4936 COMP |
48.5900 USDT |
46.3900 USDT |
47.1200 USDT |
47.0600 USDT |
| 2022-07-11 |
53.1311 USDT |
4,636.6174 COMP |
53.7500 USDT |
49.4600 USDT |
51.1600 USDT |
49.8300 USDT |
| 2022-07-10 |
54.7917 USDT |
13,072.0435 COMP |
55.1200 USDT |
51.7700 USDT |
52.5000 USDT |
52.8900 USDT |
| 2022-07-09 |
51.7253 USDT |
11,649.2546 COMP |
47.0100 USDT |
46.9600 USDT |
47.5900 USDT |
55.8000 USDT |
| 2022-07-08 |
48.0184 USDT |
5,830.9935 COMP |
48.2400 USDT |
46.1000 USDT |
46.7800 USDT |
47.2300 USDT |
| 2022-07-07 |
48.3719 USDT |
7,677.7122 COMP |
46.3300 USDT |
45.8000 USDT |
46.0900 USDT |
48.0900 USDT |
| 2022-07-06 |
46.3136 USDT |
5,945.9177 COMP |
45.9200 USDT |
45.4800 USDT |
46.0500 USDT |
46.4000 USDT |
| 2022-07-05 |
46.9844 USDT |
6,295.3307 COMP |
49.3900 USDT |
44.9200 USDT |
45.7100 USDT |
46.0100 USDT |
| 2022-07-04 |
48.9188 USDT |
7,995.7686 COMP |
49.2900 USDT |
47.3000 USDT |
47.7000 USDT |
48.9600 USDT |
| 2022-07-03 |
48.0877 USDT |
11,179.4033 COMP |
47.4900 USDT |
45.9500 USDT |
46.8100 USDT |
49.7000 USDT |
| 2022-07-02 |
46.6308 USDT |
14,708.6697 COMP |
47.4800 USDT |
45.4200 USDT |
46.3000 USDT |
46.7100 USDT |
| 2022-07-01 |
47.4269 USDT |
16,223.5432 COMP |
47.5900 USDT |
45.3300 USDT |
46.3700 USDT |
47.8500 USDT |
| 2022-06-30 |
46.6310 USDT |
14,464.8022 COMP |
49.7700 USDT |
42.8300 USDT |
44.0700 USDT |
44.7100 USDT |
| 2022-06-29 |
48.2402 USDT |
10,677.5348 COMP |
46.7300 USDT |
46.1600 USDT |
47.5600 USDT |
49.7900 USDT |
| 2022-06-28 |
49.8271 USDT |
11,092.3482 COMP |
49.6900 USDT |
48.0800 USDT |
49.2500 USDT |
49.6300 USDT |
| 2022-06-27 |
50.5661 USDT |
9,033.3248 COMP |
50.6000 USDT |
47.9700 USDT |
49.1700 USDT |
49.6300 USDT |
| 2022-06-26 |
53.2205 USDT |
6,785.0262 COMP |
55.0800 USDT |
50.5700 USDT |
51.8300 USDT |
50.5700 USDT |
| 2022-06-25 |
49.6058 USDT |
21,403.0120 COMP |
46.3600 USDT |
45.6000 USDT |
46.9900 USDT |
53.7500 USDT |
| 2022-06-24 |
43.4068 USDT |
11,645.4392 COMP |
43.0000 USDT |
41.5300 USDT |
42.4600 USDT |
45.4400 USDT |
| 2022-06-23 |
42.0390 USDT |
11,461.3390 COMP |
39.5500 USDT |
39.5200 USDT |
40.8900 USDT |
42.6000 USDT |
| 2022-06-22 |
39.3153 USDT |
15,675.7997 COMP |
39.2700 USDT |
37.1900 USDT |
38.3500 USDT |
39.6600 USDT |
| 2022-06-21 |
40.8505 USDT |
24,452.0162 COMP |
34.9100 USDT |
33.9900 USDT |
35.1400 USDT |
40.2000 USDT |
| 2022-06-20 |
33.1106 USDT |
13,412.7257 COMP |
31.9900 USDT |
30.1300 USDT |
30.9800 USDT |
33.9900 USDT |
| 2022-06-19 |
29.2271 USDT |
14,058.0880 COMP |
28.7300 USDT |
27.2000 USDT |
28.0300 USDT |
32.2300 USDT |
| 2022-06-18 |
29.6399 USDT |
15,762.3626 COMP |
32.1800 USDT |
26.2800 USDT |
27.6600 USDT |
28.6600 USDT |
| 2022-06-17 |
31.6644 USDT |
16,453.6907 COMP |
30.3000 USDT |
29.8500 USDT |
31.0600 USDT |
32.6000 USDT |
| 2022-06-16 |
32.3574 USDT |
7,866.2087 COMP |
35.6100 USDT |
30.4600 USDT |
31.2500 USDT |
31.2300 USDT |
| 2022-06-15 |
31.7164 USDT |
33,669.7515 COMP |
34.9800 USDT |
29.4200 USDT |
30.1100 USDT |
33.7200 USDT |
| 2022-06-14 |
35.4061 USDT |
16,355.0768 COMP |
35.6700 USDT |
32.3700 USDT |
33.9300 USDT |
34.9900 USDT |
| 2022-06-13 |
36.2741 USDT |
15,519.7159 COMP |
41.1100 USDT |
33.5500 USDT |
35.0000 USDT |
37.1900 USDT |
| 2022-06-12 |
43.0627 USDT |
6,469.4449 COMP |
45.3900 USDT |
40.7100 USDT |
41.9700 USDT |
42.4900 USDT |
| 2022-06-11 |
48.8786 USDT |
8,001.2712 COMP |
51.4000 USDT |
44.7100 USDT |
45.7100 USDT |
45.7100 USDT |
| 2022-06-10 |
52.9887 USDT |
6,660.6874 COMP |
55.4000 USDT |
50.6700 USDT |
51.6600 USDT |
51.8700 USDT |
| 2022-06-09 |
55.5063 USDT |
3,204.2006 COMP |
55.4600 USDT |
54.4900 USDT |
55.5200 USDT |
55.5900 USDT |
| 2022-06-08 |
56.6568 USDT |
8,876.5375 COMP |
57.2200 USDT |
54.9400 USDT |
55.9600 USDT |
55.3100 USDT |
| 2022-06-07 |
56.8745 USDT |
6,700.0995 COMP |
59.4600 USDT |
54.6200 USDT |
56.2800 USDT |
59.3700 USDT |
| 2022-06-06 |
59.9158 USDT |
6,971.4233 COMP |
57.9800 USDT |
57.8700 USDT |
58.7700 USDT |
59.3300 USDT |
| 2022-06-05 |
57.7290 USDT |
3,079.7437 COMP |
57.9800 USDT |
56.6600 USDT |
57.3300 USDT |
58.6000 USDT |
| 2022-06-04 |
55.9916 USDT |
3,182.5393 COMP |
56.0500 USDT |
54.9000 USDT |
55.6700 USDT |
57.4200 USDT |
| 2022-06-03 |
56.8348 USDT |
5,499.8578 COMP |
58.8800 USDT |
54.9900 USDT |
55.8200 USDT |
56.3100 USDT |
| 2022-06-02 |
57.6324 USDT |
8,917.4326 COMP |
56.8100 USDT |
56.1000 USDT |
57.1700 USDT |
58.0600 USDT |
| 2022-06-01 |
64.4211 USDT |
20,659.4393 COMP |
63.7700 USDT |
57.7100 USDT |
59.6300 USDT |
58.6600 USDT |
| 2022-05-31 |
63.7749 USDT |
25,410.0801 COMP |
63.2100 USDT |
61.7300 USDT |
62.5600 USDT |
63.6100 USDT |
| 2022-05-30 |
60.5007 USDT |
11,859.2641 COMP |
57.2100 USDT |
56.4100 USDT |
57.2300 USDT |
62.8200 USDT |