Identifier on Huobi: compusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-09 |
53.8268 USDT |
29,183.4314 COMP |
53.7800 USDT |
53.0200 USDT |
53.4800 USDT |
54.2900 USDT |
| 2024-06-08 |
55.1489 USDT |
51,333.5517 COMP |
55.8400 USDT |
53.1900 USDT |
53.7600 USDT |
53.3300 USDT |
| 2024-06-07 |
60.0778 USDT |
36,814.4582 COMP |
59.7600 USDT |
59.4200 USDT |
59.8500 USDT |
60.1200 USDT |
| 2024-06-06 |
60.4540 USDT |
49,891.6856 COMP |
61.4200 USDT |
58.8300 USDT |
59.7800 USDT |
59.8000 USDT |
| 2024-06-05 |
60.2139 USDT |
52,247.9246 COMP |
60.0200 USDT |
59.3700 USDT |
59.9800 USDT |
61.1500 USDT |
| 2024-06-04 |
58.7604 USDT |
44,341.5756 COMP |
57.9200 USDT |
57.6800 USDT |
58.2100 USDT |
60.2200 USDT |
| 2024-06-03 |
58.9831 USDT |
29,513.0671 COMP |
57.8300 USDT |
57.3000 USDT |
58.1400 USDT |
59.2200 USDT |
| 2024-06-02 |
58.5715 USDT |
40,080.5590 COMP |
58.5800 USDT |
57.6600 USDT |
58.0700 USDT |
57.8100 USDT |
| 2024-06-01 |
58.8716 USDT |
35,972.7326 COMP |
59.1700 USDT |
58.5900 USDT |
58.8300 USDT |
58.7500 USDT |
| 2024-05-31 |
59.7413 USDT |
36,271.6085 COMP |
59.4800 USDT |
58.2500 USDT |
59.2000 USDT |
59.1000 USDT |
| 2024-05-30 |
60.4394 USDT |
26,572.6206 COMP |
61.2400 USDT |
58.8500 USDT |
59.6900 USDT |
59.8600 USDT |
| 2024-05-29 |
62.3136 USDT |
45,906.1868 COMP |
62.4200 USDT |
60.9700 USDT |
61.5300 USDT |
61.6600 USDT |
| 2024-05-28 |
62.2617 USDT |
37,478.6441 COMP |
62.9000 USDT |
60.9700 USDT |
61.8700 USDT |
63.1200 USDT |
| 2024-05-27 |
63.7893 USDT |
36,784.3126 COMP |
63.9000 USDT |
62.9800 USDT |
63.3200 USDT |
64.0900 USDT |
| 2024-05-26 |
63.3849 USDT |
32,156.2976 COMP |
63.8200 USDT |
62.2500 USDT |
63.0800 USDT |
63.9100 USDT |
| 2024-05-25 |
63.5316 USDT |
30,772.0233 COMP |
60.6000 USDT |
60.4500 USDT |
61.3900 USDT |
63.6500 USDT |
| 2024-05-24 |
59.5316 USDT |
58,819.9869 COMP |
59.4100 USDT |
57.5300 USDT |
58.5900 USDT |
60.0300 USDT |
| 2024-05-23 |
60.2931 USDT |
46,708.3052 COMP |
60.6700 USDT |
57.2000 USDT |
58.3400 USDT |
58.2200 USDT |
| 2024-05-22 |
61.2927 USDT |
36,127.6404 COMP |
61.8100 USDT |
59.6200 USDT |
60.4900 USDT |
61.4400 USDT |
| 2024-05-21 |
60.4290 USDT |
51,324.5124 COMP |
59.7100 USDT |
58.7800 USDT |
59.5500 USDT |
62.1600 USDT |
| 2024-05-20 |
55.7394 USDT |
38,261.8657 COMP |
55.0000 USDT |
54.3800 USDT |
55.3000 USDT |
58.2300 USDT |
| 2024-05-19 |
56.1113 USDT |
31,053.4981 COMP |
56.7400 USDT |
54.7500 USDT |
55.0300 USDT |
54.8000 USDT |
| 2024-05-18 |
56.8576 USDT |
35,874.7535 COMP |
56.7000 USDT |
55.8600 USDT |
56.3500 USDT |
56.5600 USDT |
| 2024-05-17 |
55.6842 USDT |
31,031.1045 COMP |
55.3500 USDT |
54.6200 USDT |
55.2800 USDT |
56.2800 USDT |
| 2024-05-16 |
55.6370 USDT |
56,757.7988 COMP |
56.0800 USDT |
54.1900 USDT |
54.9800 USDT |
55.3000 USDT |
| 2024-05-15 |
53.6328 USDT |
44,303.3298 COMP |
52.4500 USDT |
52.1100 USDT |
52.7300 USDT |
54.9200 USDT |
| 2024-05-14 |
53.6980 USDT |
52,446.4264 COMP |
54.6100 USDT |
52.4400 USDT |
52.8900 USDT |
52.8000 USDT |
| 2024-05-13 |
55.1221 USDT |
48,951.4713 COMP |
54.1300 USDT |
52.6700 USDT |
53.6300 USDT |
54.8900 USDT |
| 2024-05-12 |
54.2137 USDT |
31,138.2673 COMP |
53.3900 USDT |
53.2900 USDT |
53.5900 USDT |
54.8300 USDT |
| 2024-05-11 |
54.1190 USDT |
41,210.1500 COMP |
54.3400 USDT |
53.7700 USDT |
54.0200 USDT |
53.9100 USDT |
| 2024-05-10 |
57.8332 USDT |
34,382.8482 COMP |
58.4300 USDT |
55.1700 USDT |
55.4800 USDT |
55.4000 USDT |
| 2024-05-09 |
57.2845 USDT |
45,995.9327 COMP |
56.5400 USDT |
55.3900 USDT |
56.4100 USDT |
58.2900 USDT |
| 2024-05-08 |
55.8774 USDT |
37,415.8207 COMP |
56.0100 USDT |
54.8700 USDT |
55.5700 USDT |
56.7600 USDT |
| 2024-05-07 |
56.8742 USDT |
44,023.7905 COMP |
56.4100 USDT |
55.8100 USDT |
56.6000 USDT |
57.1300 USDT |
| 2024-05-06 |
58.2880 USDT |
44,081.0857 COMP |
58.1300 USDT |
56.4600 USDT |
57.0900 USDT |
57.0800 USDT |