Identifier on Huobi: compusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-29 |
47.8950 USDT |
55,328.0739 COMP |
47.5400 USDT |
46.1200 USDT |
47.0000 USDT |
48.1800 USDT |
| 2024-07-28 |
50.5744 USDT |
56,900.6913 COMP |
51.6300 USDT |
47.1500 USDT |
48.6800 USDT |
48.3100 USDT |
| 2024-07-27 |
51.7958 USDT |
55,834.4545 COMP |
51.4100 USDT |
50.9900 USDT |
51.3400 USDT |
51.7400 USDT |
| 2024-07-26 |
51.1474 USDT |
47,579.3751 COMP |
49.8000 USDT |
49.7600 USDT |
50.2200 USDT |
51.0800 USDT |
| 2024-07-25 |
47.9807 USDT |
54,486.8020 COMP |
48.8600 USDT |
47.1600 USDT |
47.7500 USDT |
48.5100 USDT |
| 2024-07-24 |
49.9521 USDT |
55,174.5262 COMP |
50.0400 USDT |
49.0600 USDT |
49.4800 USDT |
49.3400 USDT |
| 2024-07-23 |
50.5707 USDT |
67,134.1219 COMP |
50.5700 USDT |
49.1600 USDT |
49.6400 USDT |
50.1400 USDT |
| 2024-07-22 |
51.5673 USDT |
44,472.3280 COMP |
52.4200 USDT |
50.3500 USDT |
50.9500 USDT |
51.3400 USDT |
| 2024-07-21 |
51.5445 USDT |
39,691.1700 COMP |
51.5500 USDT |
50.6000 USDT |
51.0300 USDT |
50.6500 USDT |
| 2024-07-20 |
51.8368 USDT |
48,558.8186 COMP |
52.0900 USDT |
50.9000 USDT |
51.4700 USDT |
52.1500 USDT |
| 2024-07-19 |
51.6907 USDT |
43,182.7263 COMP |
52.4200 USDT |
50.7100 USDT |
51.2500 USDT |
52.3500 USDT |
| 2024-07-18 |
51.8522 USDT |
53,517.4774 COMP |
50.7800 USDT |
50.4200 USDT |
51.2900 USDT |
51.2500 USDT |
| 2024-07-17 |
51.7401 USDT |
54,369.8290 COMP |
51.6800 USDT |
50.8300 USDT |
51.3600 USDT |
51.1800 USDT |
| 2024-07-16 |
51.1846 USDT |
57,987.5643 COMP |
52.0400 USDT |
49.4400 USDT |
50.1100 USDT |
51.4900 USDT |
| 2024-07-15 |
51.1385 USDT |
44,344.9597 COMP |
50.4500 USDT |
50.1100 USDT |
50.5600 USDT |
50.5000 USDT |
| 2024-07-14 |
48.1015 USDT |
47,337.7713 COMP |
47.5000 USDT |
47.2400 USDT |
47.4900 USDT |
49.2800 USDT |
| 2024-07-13 |
47.4806 USDT |
40,197.4047 COMP |
47.9400 USDT |
47.0700 USDT |
47.3400 USDT |
47.5400 USDT |
| 2024-07-12 |
46.6203 USDT |
46,612.1981 COMP |
46.6900 USDT |
45.7400 USDT |
46.1600 USDT |
46.7100 USDT |
| 2024-07-11 |
48.1296 USDT |
36,514.0782 COMP |
47.9200 USDT |
47.1300 USDT |
47.9400 USDT |
47.9900 USDT |
| 2024-07-10 |
47.8486 USDT |
50,614.4591 COMP |
47.7400 USDT |
47.1300 USDT |
47.5800 USDT |
47.9400 USDT |
| 2024-07-09 |
48.0214 USDT |
48,895.9326 COMP |
47.6100 USDT |
47.1300 USDT |
47.6100 USDT |
48.5100 USDT |
| 2024-07-08 |
46.9486 USDT |
59,084.8998 COMP |
44.9500 USDT |
43.7600 USDT |
44.5100 USDT |
47.8500 USDT |
| 2024-07-07 |
46.3666 USDT |
43,253.2626 COMP |
47.3600 USDT |
45.3400 USDT |
45.7900 USDT |
45.9100 USDT |
| 2024-07-06 |
46.4885 USDT |
45,779.2312 COMP |
46.8500 USDT |
45.6400 USDT |
46.0300 USDT |
47.3700 USDT |
| 2024-07-05 |
43.4595 USDT |
58,895.4870 COMP |
44.6900 USDT |
40.3500 USDT |
42.3300 USDT |
46.1100 USDT |
| 2024-07-04 |
46.5586 USDT |
65,734.0987 COMP |
47.6800 USDT |
45.0200 USDT |
45.8800 USDT |
46.1300 USDT |
| 2024-07-03 |
48.4387 USDT |
53,725.5492 COMP |
49.3000 USDT |
47.5200 USDT |
47.9300 USDT |
47.8100 USDT |
| 2024-07-02 |
49.3412 USDT |
48,609.7947 COMP |
49.5100 USDT |
48.5300 USDT |
49.2000 USDT |
49.5600 USDT |
| 2024-07-01 |
49.8234 USDT |
38,671.0659 COMP |
49.7600 USDT |
48.7000 USDT |
49.3600 USDT |
49.5500 USDT |
| 2024-06-30 |
48.8021 USDT |
32,696.8002 COMP |
48.1400 USDT |
47.8100 USDT |
48.0700 USDT |
49.1500 USDT |
| 2024-06-29 |
49.8046 USDT |
46,611.5075 COMP |
49.6300 USDT |
48.2000 USDT |
48.6200 USDT |
48.3500 USDT |
| 2024-06-28 |
50.2992 USDT |
47,855.7494 COMP |
50.2200 USDT |
49.4700 USDT |
49.9700 USDT |
50.2300 USDT |
| 2024-06-27 |
49.5383 USDT |
59,682.8692 COMP |
49.0900 USDT |
48.5800 USDT |
48.8800 USDT |
50.3500 USDT |
| 2024-06-26 |
48.7531 USDT |
59,822.4962 COMP |
48.6700 USDT |
47.8700 USDT |
48.5400 USDT |
49.1500 USDT |
| 2024-06-25 |
49.1719 USDT |
64,144.3101 COMP |
47.9500 USDT |
47.8000 USDT |
48.3200 USDT |
48.9400 USDT |
| 2024-06-24 |
47.2834 USDT |
45,880.0264 COMP |
47.7400 USDT |
45.2800 USDT |
46.7400 USDT |
47.7500 USDT |
| 2024-06-23 |
49.0613 USDT |
31,207.7779 COMP |
48.7200 USDT |
47.8200 USDT |
48.4500 USDT |
47.9200 USDT |
| 2024-06-22 |
48.6376 USDT |
50,317.3228 COMP |
48.8900 USDT |
48.0700 USDT |
48.3900 USDT |
48.8600 USDT |
| 2024-06-21 |
49.1870 USDT |
58,101.4313 COMP |
48.8200 USDT |
48.1600 USDT |
48.8500 USDT |
49.1300 USDT |
| 2024-06-20 |
49.8549 USDT |
57,840.0681 COMP |
50.0900 USDT |
48.5600 USDT |
49.0800 USDT |
48.9900 USDT |
| 2024-06-19 |
49.7740 USDT |
62,770.9224 COMP |
47.9300 USDT |
47.3800 USDT |
48.0500 USDT |
50.1200 USDT |
| 2024-06-18 |
46.8612 USDT |
65,878.9525 COMP |
50.6100 USDT |
44.8000 USDT |
46.2500 USDT |
46.3800 USDT |
| 2024-06-17 |
52.1189 USDT |
41,889.7684 COMP |
53.9800 USDT |
49.4100 USDT |
51.3300 USDT |
51.6600 USDT |
| 2024-06-16 |
53.3486 USDT |
31,975.6090 COMP |
53.6900 USDT |
52.5000 USDT |
53.1900 USDT |
53.6000 USDT |
| 2024-06-15 |
53.0110 USDT |
44,867.5221 COMP |
51.9300 USDT |
51.8900 USDT |
52.4100 USDT |
53.7400 USDT |
| 2024-06-14 |
51.8568 USDT |
59,840.3286 COMP |
51.7200 USDT |
49.4500 USDT |
50.7100 USDT |
51.6600 USDT |
| 2024-06-13 |
52.6019 USDT |
52,274.5002 COMP |
53.9600 USDT |
51.4400 USDT |
52.1800 USDT |
52.1200 USDT |
| 2024-06-12 |
52.7652 USDT |
42,697.6132 COMP |
52.1300 USDT |
51.2000 USDT |
52.1100 USDT |
55.0600 USDT |
| 2024-06-11 |
52.2998 USDT |
40,453.6339 COMP |
53.4800 USDT |
50.7500 USDT |
51.1700 USDT |
50.9100 USDT |
| 2024-06-10 |
53.9763 USDT |
33,479.6211 COMP |
54.4300 USDT |
52.9600 USDT |
53.6200 USDT |
54.3700 USDT |