Identifier on Huobi: compusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-16 |
133.5121 USDT |
5,242.8061 COMP |
136.1800 USDT |
129.3200 USDT |
130.6500 USDT |
137.4400 USDT |
| 2022-02-15 |
131.9884 USDT |
6,552.8541 COMP |
126.0200 USDT |
125.9500 USDT |
126.7100 USDT |
134.9300 USDT |
| 2022-02-14 |
123.8980 USDT |
4,678.5512 COMP |
124.6100 USDT |
120.8100 USDT |
122.1300 USDT |
125.8800 USDT |
| 2022-02-13 |
127.3289 USDT |
4,374.8360 COMP |
127.7200 USDT |
122.5900 USDT |
124.3300 USDT |
125.6600 USDT |
| 2022-02-12 |
126.9345 USDT |
6,401.5829 COMP |
125.3400 USDT |
122.4800 USDT |
125.4800 USDT |
127.5100 USDT |
| 2022-02-11 |
132.0680 USDT |
7,662.8936 COMP |
133.3000 USDT |
124.3000 USDT |
127.4900 USDT |
124.4600 USDT |
| 2022-02-10 |
140.2850 USDT |
8,430.8428 COMP |
145.0400 USDT |
133.4800 USDT |
135.6200 USDT |
134.5600 USDT |
| 2022-02-09 |
145.0056 USDT |
6,296.1765 COMP |
147.4700 USDT |
140.7300 USDT |
144.0900 USDT |
144.4100 USDT |
| 2022-02-08 |
143.1899 USDT |
11,354.6686 COMP |
149.4300 USDT |
136.2800 USDT |
139.5500 USDT |
144.2900 USDT |
| 2022-02-07 |
143.1919 USDT |
7,599.9041 COMP |
141.0400 USDT |
136.3000 USDT |
138.6300 USDT |
148.1900 USDT |
| 2022-02-06 |
138.1850 USDT |
9,226.7645 COMP |
136.8800 USDT |
133.6100 USDT |
135.1600 USDT |
134.8600 USDT |
| 2022-02-05 |
137.5099 USDT |
9,390.7202 COMP |
135.3700 USDT |
132.3300 USDT |
134.5600 USDT |
136.6300 USDT |
| 2022-02-04 |
131.2225 USDT |
15,314.6577 COMP |
124.6100 USDT |
123.8100 USDT |
125.3700 USDT |
134.8700 USDT |
| 2022-02-03 |
119.8599 USDT |
7,304.6371 COMP |
119.7500 USDT |
116.8400 USDT |
118.5500 USDT |
122.6400 USDT |
| 2022-02-02 |
125.5846 USDT |
9,191.0724 COMP |
126.2000 USDT |
120.8300 USDT |
123.6500 USDT |
124.1600 USDT |
| 2022-02-01 |
125.3758 USDT |
19,064.2495 COMP |
121.7500 USDT |
121.3400 USDT |
122.6700 USDT |
126.7300 USDT |
| 2022-01-31 |
116.6905 USDT |
22,129.7399 COMP |
117.7300 USDT |
112.7900 USDT |
114.1000 USDT |
121.5600 USDT |
| 2022-01-30 |
120.5724 USDT |
6,958.0655 COMP |
124.0300 USDT |
116.4300 USDT |
117.8000 USDT |
117.6700 USDT |
| 2022-01-29 |
123.7191 USDT |
8,339.8884 COMP |
122.6100 USDT |
121.8100 USDT |
122.8000 USDT |
123.8200 USDT |
| 2022-01-28 |
122.3538 USDT |
13,319.6630 COMP |
123.3700 USDT |
118.4600 USDT |
121.1300 USDT |
123.7000 USDT |
| 2022-01-27 |
123.7016 USDT |
15,665.8219 COMP |
125.3700 USDT |
118.6200 USDT |
120.9200 USDT |
119.6900 USDT |
| 2022-01-26 |
131.2397 USDT |
19,448.2582 COMP |
126.8500 USDT |
122.7400 USDT |
123.7200 USDT |
123.3000 USDT |
| 2022-01-25 |
124.6966 USDT |
14,555.9626 COMP |
124.6700 USDT |
121.3300 USDT |
123.0000 USDT |
125.2800 USDT |
| 2022-01-24 |
117.9969 USDT |
29,087.3854 COMP |
128.1900 USDT |
109.8600 USDT |
113.0500 USDT |
123.9000 USDT |
| 2022-01-23 |
125.6153 USDT |
8,152.7413 COMP |
122.8600 USDT |
121.2900 USDT |
123.6700 USDT |
128.0400 USDT |
| 2022-01-22 |
122.1182 USDT |
19,746.1425 COMP |
138.7900 USDT |
110.2800 USDT |
119.2800 USDT |
122.3700 USDT |
| 2022-01-21 |
149.8235 USDT |
10,724.8384 COMP |
161.1600 USDT |
135.1900 USDT |
141.3000 USDT |
139.6600 USDT |
| 2022-01-20 |
172.3008 USDT |
7,390.8776 COMP |
168.0800 USDT |
167.0500 USDT |
169.2200 USDT |
168.5900 USDT |
| 2022-01-19 |
173.9676 USDT |
19,296.4925 COMP |
180.3600 USDT |
166.5400 USDT |
169.3100 USDT |
171.5100 USDT |
| 2022-01-18 |
177.4595 USDT |
8,475.7708 COMP |
181.5300 USDT |
173.4600 USDT |
175.3000 USDT |
179.3100 USDT |
| 2022-01-17 |
183.7227 USDT |
8,773.2718 COMP |
191.4600 USDT |
178.7700 USDT |
180.9600 USDT |
181.1400 USDT |
| 2022-01-16 |
190.2212 USDT |
4,570.6667 COMP |
190.2600 USDT |
186.1800 USDT |
189.0800 USDT |
191.9400 USDT |
| 2022-01-15 |
194.8395 USDT |
3,384.4675 COMP |
190.3400 USDT |
189.1300 USDT |
190.8900 USDT |
191.5300 USDT |
| 2022-01-14 |
188.3298 USDT |
5,328.0765 COMP |
186.6200 USDT |
182.6600 USDT |
184.8500 USDT |
190.7100 USDT |
| 2022-01-13 |
194.6124 USDT |
7,440.7720 COMP |
196.8600 USDT |
186.8000 USDT |
189.1100 USDT |
188.9700 USDT |
| 2022-01-12 |
194.9961 USDT |
6,558.5214 COMP |
190.3100 USDT |
189.9300 USDT |
191.4800 USDT |
196.7500 USDT |
| 2022-01-11 |
186.5189 USDT |
8,004.9317 COMP |
183.1800 USDT |
180.7900 USDT |
183.5700 USDT |
191.5400 USDT |
| 2022-01-10 |
186.5149 USDT |
13,329.0627 COMP |
193.8000 USDT |
175.2700 USDT |
181.2000 USDT |
183.4000 USDT |
| 2022-01-09 |
195.1386 USDT |
9,958.5044 COMP |
188.1400 USDT |
186.4000 USDT |
192.1200 USDT |
196.7000 USDT |