Identifier on Huobi: compusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-07 |
135.7489 USDT |
2,271.9701 COMP |
133.6700 USDT |
131.6000 USDT |
134.8800 USDT |
138.1200 USDT |
| 2022-04-06 |
145.5773 USDT |
6,682.8504 COMP |
153.7700 USDT |
136.3600 USDT |
139.8600 USDT |
138.1700 USDT |
| 2022-04-05 |
159.9410 USDT |
5,233.5729 COMP |
163.5100 USDT |
153.8000 USDT |
156.2700 USDT |
156.2700 USDT |
| 2022-04-04 |
162.5405 USDT |
7,339.8131 COMP |
171.5000 USDT |
155.1600 USDT |
159.1200 USDT |
160.9500 USDT |
| 2022-04-03 |
162.0483 USDT |
14,812.7901 COMP |
150.5700 USDT |
148.1000 USDT |
152.5900 USDT |
165.7000 USDT |
| 2022-04-02 |
155.7490 USDT |
7,916.6170 COMP |
158.5100 USDT |
150.1800 USDT |
153.4600 USDT |
153.2400 USDT |
| 2022-04-01 |
151.4005 USDT |
10,227.2788 COMP |
149.5400 USDT |
141.1500 USDT |
143.6600 USDT |
156.9800 USDT |
| 2022-03-31 |
157.6901 USDT |
16,303.2819 COMP |
158.1900 USDT |
145.9700 USDT |
149.2800 USDT |
148.3800 USDT |
| 2022-03-30 |
154.0391 USDT |
35,019.6406 COMP |
147.5200 USDT |
139.3300 USDT |
143.6900 USDT |
157.0000 USDT |
| 2022-03-29 |
141.9639 USDT |
36,350.1151 COMP |
122.7800 USDT |
121.9800 USDT |
125.4400 USDT |
142.7500 USDT |
| 2022-03-28 |
129.9280 USDT |
11,103.0826 COMP |
126.1700 USDT |
124.7400 USDT |
126.2500 USDT |
131.3400 USDT |
| 2022-03-27 |
122.4737 USDT |
6,298.9160 COMP |
122.0600 USDT |
118.0000 USDT |
120.3000 USDT |
124.7700 USDT |
| 2022-03-26 |
118.9250 USDT |
3,819.6945 COMP |
116.0200 USDT |
115.6700 USDT |
117.0300 USDT |
118.9900 USDT |
| 2022-03-25 |
118.3298 USDT |
4,190.6442 COMP |
118.9500 USDT |
113.7100 USDT |
115.9000 USDT |
116.5000 USDT |
| 2022-03-24 |
117.3848 USDT |
6,208.0474 COMP |
116.5500 USDT |
113.4700 USDT |
115.6900 USDT |
120.1500 USDT |
| 2022-03-23 |
114.2466 USDT |
2,320.9331 COMP |
114.0300 USDT |
112.4000 USDT |
113.3100 USDT |
114.5800 USDT |
| 2022-03-22 |
115.8701 USDT |
2,926.7966 COMP |
113.1000 USDT |
112.6700 USDT |
113.6700 USDT |
114.9400 USDT |
| 2022-03-21 |
115.2554 USDT |
3,230.9527 COMP |
115.1700 USDT |
111.9500 USDT |
113.3300 USDT |
113.3200 USDT |
| 2022-03-20 |
116.3415 USDT |
3,205.8113 COMP |
119.8200 USDT |
113.3900 USDT |
115.2400 USDT |
115.5900 USDT |
| 2022-03-19 |
120.9636 USDT |
3,253.3987 COMP |
119.7800 USDT |
118.4900 USDT |
119.3700 USDT |
118.9500 USDT |
| 2022-03-18 |
114.3099 USDT |
3,196.7410 COMP |
111.7500 USDT |
109.2300 USDT |
110.9400 USDT |
119.9200 USDT |
| 2022-03-17 |
113.2721 USDT |
4,803.2786 COMP |
110.7000 USDT |
108.4600 USDT |
109.2600 USDT |
112.0800 USDT |
| 2022-03-16 |
106.7067 USDT |
4,641.1157 COMP |
104.4300 USDT |
102.9800 USDT |
103.9800 USDT |
109.1700 USDT |
| 2022-03-15 |
101.4399 USDT |
2,167.1447 COMP |
101.5300 USDT |
98.6600 USDT |
99.3200 USDT |
104.4400 USDT |
| 2022-03-14 |
100.2656 USDT |
3,013.0943 COMP |
98.7500 USDT |
98.1200 USDT |
99.1000 USDT |
101.0100 USDT |
| 2022-03-13 |
102.2490 USDT |
1,078.7068 COMP |
101.3900 USDT |
100.1800 USDT |
100.9100 USDT |
100.5300 USDT |
| 2022-03-12 |
103.1772 USDT |
1,234.9558 COMP |
101.4400 USDT |
101.2400 USDT |
102.0300 USDT |
102.0300 USDT |
| 2022-03-11 |
102.0600 USDT |
2,184.0409 COMP |
102.9700 USDT |
100.1200 USDT |
101.4400 USDT |
101.4800 USDT |
| 2022-03-10 |
103.9278 USDT |
3,150.0977 COMP |
109.6600 USDT |
100.0000 USDT |
102.0100 USDT |
103.3000 USDT |
| 2022-03-09 |
109.5817 USDT |
3,474.0278 COMP |
104.0300 USDT |
104.0300 USDT |
105.8600 USDT |
109.5200 USDT |
| 2022-03-08 |
104.9747 USDT |
5,902.7813 COMP |
101.2400 USDT |
100.3900 USDT |
102.9500 USDT |
103.9600 USDT |
| 2022-03-07 |
101.0949 USDT |
2,999.7523 COMP |
100.9900 USDT |
97.7400 USDT |
99.3100 USDT |
100.8700 USDT |
| 2022-03-06 |
105.4242 USDT |
3,189.7546 COMP |
109.4100 USDT |
103.0300 USDT |
104.0000 USDT |
103.9900 USDT |
| 2022-03-05 |
107.9851 USDT |
1,141.5915 COMP |
108.6700 USDT |
105.4200 USDT |
106.5600 USDT |
109.3400 USDT |
| 2022-03-04 |
113.7553 USDT |
3,602.8440 COMP |
117.0300 USDT |
108.4200 USDT |
109.6000 USDT |
108.9100 USDT |
| 2022-03-03 |
118.8393 USDT |
3,418.9063 COMP |
120.4400 USDT |
115.8000 USDT |
116.9100 USDT |
117.3100 USDT |
| 2022-03-02 |
123.7504 USDT |
4,868.6904 COMP |
125.8400 USDT |
119.5700 USDT |
120.5600 USDT |
121.8300 USDT |
| 2022-03-01 |
123.3167 USDT |
4,228.0053 COMP |
121.1600 USDT |
117.7500 USDT |
120.4800 USDT |
124.9100 USDT |
| 2022-02-28 |
113.2489 USDT |
6,096.2894 COMP |
106.7700 USDT |
105.2700 USDT |
106.7400 USDT |
116.1000 USDT |
| 2022-02-27 |
111.1400 USDT |
4,851.2402 COMP |
112.6300 USDT |
105.3500 USDT |
107.8300 USDT |
106.4200 USDT |
| 2022-02-26 |
114.0946 USDT |
2,359.8692 COMP |
112.8200 USDT |
111.7000 USDT |
113.0000 USDT |
112.4500 USDT |
| 2022-02-25 |
110.1744 USDT |
2,554.1016 COMP |
107.8100 USDT |
105.7900 USDT |
107.9200 USDT |
112.2700 USDT |
| 2022-02-24 |
101.5744 USDT |
15,135.1656 COMP |
109.0900 USDT |
93.3400 USDT |
97.3500 USDT |
107.3400 USDT |
| 2022-02-23 |
115.2608 USDT |
19,154.4871 COMP |
112.6500 USDT |
109.9000 USDT |
112.0400 USDT |
110.5800 USDT |
| 2022-02-22 |
107.5649 USDT |
9,175.3024 COMP |
106.0100 USDT |
102.6400 USDT |
105.5400 USDT |
111.2100 USDT |
| 2022-02-21 |
113.8351 USDT |
10,927.6580 COMP |
114.8000 USDT |
106.0600 USDT |
110.0300 USDT |
106.4400 USDT |
| 2022-02-20 |
115.9513 USDT |
8,404.2258 COMP |
122.4200 USDT |
112.1200 USDT |
114.3800 USDT |
115.9100 USDT |
| 2022-02-19 |
121.9960 USDT |
3,683.9242 COMP |
121.1700 USDT |
117.9600 USDT |
119.5200 USDT |
121.1200 USDT |
| 2022-02-18 |
122.6367 USDT |
6,925.9798 COMP |
122.8200 USDT |
118.2900 USDT |
120.8000 USDT |
121.3400 USDT |
| 2022-02-17 |
130.7091 USDT |
8,682.4552 COMP |
136.0800 USDT |
121.3100 USDT |
123.8100 USDT |
123.2600 USDT |