Identifier on Huobi: compusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-02 |
43.1847 USDT |
47,328.4520 COMP |
42.6100 USDT |
41.4000 USDT |
42.0600 USDT |
41.5100 USDT |
| 2024-10-01 |
46.8872 USDT |
29,740.6743 COMP |
46.1400 USDT |
43.6100 USDT |
44.8600 USDT |
44.0900 USDT |
| 2024-09-30 |
47.5381 USDT |
35,186.2303 COMP |
47.4100 USDT |
46.5300 USDT |
46.9000 USDT |
46.5800 USDT |
| 2024-09-29 |
47.9314 USDT |
19,324.3690 COMP |
48.3000 USDT |
47.2500 USDT |
47.7300 USDT |
48.2300 USDT |
| 2024-09-28 |
49.3485 USDT |
21,671.4508 COMP |
49.7500 USDT |
47.9800 USDT |
48.6600 USDT |
48.8100 USDT |
| 2024-09-27 |
49.6543 USDT |
34,253.2247 COMP |
49.2800 USDT |
48.3700 USDT |
49.0300 USDT |
49.6200 USDT |
| 2024-09-26 |
49.3768 USDT |
32,378.1604 COMP |
48.8700 USDT |
48.1200 USDT |
48.7000 USDT |
49.5700 USDT |
| 2024-09-25 |
49.8183 USDT |
19,743.1375 COMP |
49.7500 USDT |
49.3300 USDT |
49.5600 USDT |
49.5000 USDT |
| 2024-09-24 |
49.7577 USDT |
19,133.0866 COMP |
48.8500 USDT |
48.5800 USDT |
49.2300 USDT |
49.6700 USDT |
| 2024-09-23 |
48.0994 USDT |
31,817.5738 COMP |
47.1700 USDT |
46.4100 USDT |
47.7500 USDT |
48.2400 USDT |
| 2024-09-22 |
46.1462 USDT |
21,577.8875 COMP |
46.8600 USDT |
45.4800 USDT |
45.8700 USDT |
45.8000 USDT |
| 2024-09-21 |
45.6103 USDT |
26,379.6295 COMP |
45.1400 USDT |
44.4900 USDT |
44.9400 USDT |
46.6400 USDT |
| 2024-09-20 |
44.8756 USDT |
31,296.4606 COMP |
44.1900 USDT |
43.6800 USDT |
44.2000 USDT |
44.5600 USDT |
| 2024-09-19 |
44.4069 USDT |
45,135.2551 COMP |
43.9300 USDT |
43.9300 USDT |
44.3200 USDT |
44.4100 USDT |
| 2024-09-18 |
42.0966 USDT |
33,262.9265 COMP |
42.5500 USDT |
41.1400 USDT |
41.6500 USDT |
41.7800 USDT |
| 2024-09-17 |
42.9075 USDT |
29,221.0687 COMP |
42.6000 USDT |
42.0200 USDT |
42.3400 USDT |
43.0700 USDT |
| 2024-09-16 |
42.7980 USDT |
31,481.2810 COMP |
42.7600 USDT |
41.9300 USDT |
42.4700 USDT |
42.8900 USDT |
| 2024-09-15 |
44.3010 USDT |
22,344.0203 COMP |
44.7000 USDT |
43.5400 USDT |
43.8800 USDT |
43.6200 USDT |
| 2024-09-14 |
44.3090 USDT |
32,959.1258 COMP |
44.8100 USDT |
43.7200 USDT |
43.9800 USDT |
44.7400 USDT |
| 2024-09-13 |
43.9550 USDT |
33,791.6072 COMP |
44.2400 USDT |
43.2500 USDT |
43.6300 USDT |
44.2600 USDT |
| 2024-09-12 |
42.3700 USDT |
34,992.9078 COMP |
41.6500 USDT |
41.5700 USDT |
42.2200 USDT |
42.6800 USDT |
| 2024-09-11 |
42.1453 USDT |
37,938.3465 COMP |
43.0700 USDT |
40.8100 USDT |
41.6100 USDT |
42.0200 USDT |
| 2024-09-10 |
42.1897 USDT |
33,359.6205 COMP |
42.4200 USDT |
41.6100 USDT |
41.9500 USDT |
42.4300 USDT |
| 2024-09-09 |
42.0125 USDT |
38,602.9111 COMP |
41.3300 USDT |
40.9000 USDT |
41.2600 USDT |
42.6500 USDT |
| 2024-09-08 |
41.3178 USDT |
26,710.4660 COMP |
41.1700 USDT |
40.3900 USDT |
40.7400 USDT |
40.7100 USDT |
| 2024-09-07 |
41.4197 USDT |
44,238.6800 COMP |
41.0800 USDT |
40.8000 USDT |
41.0100 USDT |
41.0000 USDT |
| 2024-09-06 |
41.5911 USDT |
46,722.8900 COMP |
41.9300 USDT |
40.1500 USDT |
40.7100 USDT |
40.4200 USDT |
| 2024-09-05 |
43.2413 USDT |
22,974.1088 COMP |
44.5200 USDT |
42.1600 USDT |
42.4200 USDT |
42.3400 USDT |
| 2024-09-04 |
43.6123 USDT |
39,076.1100 COMP |
42.8400 USDT |
41.1600 USDT |
43.0600 USDT |
44.4500 USDT |
| 2024-09-03 |
44.4325 USDT |
31,742.7474 COMP |
45.2000 USDT |
42.9200 USDT |
43.2800 USDT |
43.2500 USDT |
| 2024-09-02 |
43.7452 USDT |
38,334.5752 COMP |
42.6000 USDT |
42.4200 USDT |
42.9300 USDT |
44.7200 USDT |
| 2024-09-01 |
44.2785 USDT |
27,023.9291 COMP |
45.1800 USDT |
43.0000 USDT |
43.9700 USDT |
43.1700 USDT |
| 2024-08-31 |
45.7004 USDT |
26,125.6244 COMP |
46.3600 USDT |
44.8300 USDT |
45.1200 USDT |
45.0100 USDT |
| 2024-08-30 |
45.4550 USDT |
31,612.9106 COMP |
44.8200 USDT |
44.1400 USDT |
44.7400 USDT |
44.3300 USDT |
| 2024-08-29 |
45.6009 USDT |
40,498.0000 COMP |
45.1500 USDT |
44.2600 USDT |
45.4000 USDT |
44.4500 USDT |
| 2024-08-28 |
45.4373 USDT |
48,803.8797 COMP |
45.4800 USDT |
44.2300 USDT |
44.8600 USDT |
44.8100 USDT |
| 2024-08-27 |
47.9936 USDT |
39,034.2898 COMP |
48.0300 USDT |
47.2700 USDT |
47.5200 USDT |
47.5000 USDT |
| 2024-08-26 |
50.6020 USDT |
30,239.7979 COMP |
51.1700 USDT |
48.9200 USDT |
49.1000 USDT |
49.0300 USDT |
| 2024-08-25 |
51.9705 USDT |
33,055.8154 COMP |
52.7900 USDT |
51.0600 USDT |
51.6900 USDT |
51.8200 USDT |
| 2024-08-24 |
53.3394 USDT |
36,316.0162 COMP |
54.2800 USDT |
52.8800 USDT |
53.1500 USDT |
53.3700 USDT |
| 2024-08-23 |
51.9435 USDT |
36,586.8831 COMP |
51.0300 USDT |
50.1500 USDT |
50.4900 USDT |
54.7600 USDT |
| 2024-08-22 |
50.3603 USDT |
38,682.8390 COMP |
49.7100 USDT |
49.3000 USDT |
50.1200 USDT |
50.8100 USDT |
| 2024-08-21 |
47.4305 USDT |
39,190.0256 COMP |
46.0500 USDT |
45.5700 USDT |
46.0700 USDT |
49.2000 USDT |
| 2024-08-20 |
43.7026 USDT |
37,174.9801 COMP |
43.1000 USDT |
42.6100 USDT |
43.1200 USDT |
43.1500 USDT |
| 2024-08-19 |
42.4716 USDT |
46,792.0180 COMP |
42.4500 USDT |
41.6000 USDT |
41.9800 USDT |
43.1500 USDT |
| 2024-08-18 |
41.8296 USDT |
37,591.1177 COMP |
42.0100 USDT |
41.1100 USDT |
41.3800 USDT |
43.0400 USDT |
| 2024-08-17 |
42.1486 USDT |
34,400.1554 COMP |
42.3600 USDT |
40.8500 USDT |
41.3800 USDT |
41.4300 USDT |
| 2024-08-16 |
42.6195 USDT |
52,368.0139 COMP |
43.5600 USDT |
41.1300 USDT |
41.8600 USDT |
41.9400 USDT |
| 2024-08-15 |
43.5449 USDT |
53,649.4922 COMP |
44.7800 USDT |
42.2900 USDT |
42.6800 USDT |
42.4800 USDT |
| 2024-08-14 |
44.4710 USDT |
56,596.2632 COMP |
44.1200 USDT |
43.4000 USDT |
44.0400 USDT |
44.7700 USDT |