Identifier on Huobi: compusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-08 |
53.3080 USDT |
44,509.5846 COMP |
52.5400 USDT |
52.3800 USDT |
53.1000 USDT |
54.2200 USDT |
| 2023-12-07 |
51.2684 USDT |
55,843.1081 COMP |
50.7300 USDT |
49.9700 USDT |
50.8400 USDT |
51.7700 USDT |
| 2023-12-06 |
51.5380 USDT |
44,805.9569 COMP |
52.3200 USDT |
50.2400 USDT |
51.1400 USDT |
51.1400 USDT |
| 2023-12-05 |
51.0671 USDT |
40,225.3905 COMP |
51.2800 USDT |
49.7100 USDT |
50.7800 USDT |
51.1800 USDT |
| 2023-12-04 |
51.5644 USDT |
43,416.4820 COMP |
51.1200 USDT |
49.7300 USDT |
50.4200 USDT |
50.6100 USDT |
| 2023-12-03 |
51.6891 USDT |
45,068.1738 COMP |
52.1800 USDT |
50.7200 USDT |
51.1100 USDT |
50.9800 USDT |
| 2023-12-02 |
51.6567 USDT |
47,316.3035 COMP |
51.3000 USDT |
51.1400 USDT |
51.5400 USDT |
52.1700 USDT |
| 2023-12-01 |
51.1411 USDT |
38,985.5591 COMP |
50.5500 USDT |
50.2000 USDT |
50.6000 USDT |
50.6600 USDT |
| 2023-11-30 |
50.9852 USDT |
60,420.4790 COMP |
50.8700 USDT |
50.2600 USDT |
50.5500 USDT |
50.4200 USDT |
| 2023-11-29 |
50.8356 USDT |
47,078.3645 COMP |
50.7600 USDT |
49.6600 USDT |
49.9400 USDT |
49.8800 USDT |
| 2023-11-28 |
50.7125 USDT |
42,807.3067 COMP |
50.7600 USDT |
48.2700 USDT |
50.5900 USDT |
51.0700 USDT |
| 2023-11-27 |
51.0801 USDT |
41,868.7496 COMP |
52.4600 USDT |
50.0300 USDT |
50.4900 USDT |
50.4600 USDT |
| 2023-11-26 |
52.8394 USDT |
37,501.5439 COMP |
53.0900 USDT |
50.9700 USDT |
52.2600 USDT |
52.7700 USDT |
| 2023-11-25 |
52.2370 USDT |
51,352.2272 COMP |
51.1700 USDT |
50.9000 USDT |
51.6500 USDT |
52.8900 USDT |
| 2023-11-24 |
51.5963 USDT |
43,516.2531 COMP |
51.2800 USDT |
50.6500 USDT |
51.2100 USDT |
51.3400 USDT |
| 2023-11-23 |
50.8916 USDT |
44,412.9142 COMP |
50.3700 USDT |
50.0300 USDT |
50.6900 USDT |
50.8800 USDT |
| 2023-11-22 |
49.4048 USDT |
58,778.9857 COMP |
47.1500 USDT |
47.0800 USDT |
48.1700 USDT |
51.1700 USDT |
| 2023-11-21 |
50.8783 USDT |
46,736.7747 COMP |
51.2000 USDT |
48.5700 USDT |
50.4600 USDT |
50.4800 USDT |
| 2023-11-20 |
52.1988 USDT |
44,273.8825 COMP |
52.3300 USDT |
50.3400 USDT |
51.3300 USDT |
50.9100 USDT |
| 2023-11-19 |
50.9520 USDT |
48,872.1432 COMP |
51.0100 USDT |
49.5600 USDT |
50.3800 USDT |
51.9700 USDT |
| 2023-11-18 |
51.0130 USDT |
99,732.1907 COMP |
52.5100 USDT |
48.5900 USDT |
50.0500 USDT |
50.5000 USDT |
| 2023-11-17 |
52.7766 USDT |
114,452.4799 COMP |
53.6500 USDT |
50.1900 USDT |
51.6000 USDT |
52.1900 USDT |
| 2023-11-16 |
56.6820 USDT |
81,255.3341 COMP |
57.7800 USDT |
53.9300 USDT |
54.9500 USDT |
54.7000 USDT |
| 2023-11-15 |
56.0032 USDT |
89,570.7234 COMP |
52.1700 USDT |
52.0800 USDT |
53.3100 USDT |
57.8500 USDT |
| 2023-11-14 |
52.4536 USDT |
63,362.6212 COMP |
51.3400 USDT |
49.7700 USDT |
51.3600 USDT |
51.0300 USDT |
| 2023-11-13 |
54.5647 USDT |
53,103.9537 COMP |
54.4200 USDT |
52.0300 USDT |
53.9100 USDT |
54.0100 USDT |
| 2023-11-12 |
54.4215 USDT |
89,482.0062 COMP |
54.5300 USDT |
52.2200 USDT |
53.8400 USDT |
54.3900 USDT |
| 2023-11-11 |
54.7159 USDT |
135,320.3578 COMP |
55.0900 USDT |
51.9700 USDT |
53.1400 USDT |
55.3700 USDT |
| 2023-11-10 |
54.1376 USDT |
106,931.5833 COMP |
54.3000 USDT |
51.5000 USDT |
53.0600 USDT |
55.0800 USDT |
| 2023-11-09 |
53.8091 USDT |
95,098.8926 COMP |
52.4200 USDT |
45.3500 USDT |
51.9900 USDT |
51.9500 USDT |
| 2023-11-08 |
52.0887 USDT |
149,532.7916 COMP |
51.3000 USDT |
50.6100 USDT |
51.3700 USDT |
52.5800 USDT |
| 2023-11-07 |
51.8386 USDT |
80,432.8322 COMP |
51.8500 USDT |
49.7800 USDT |
51.3500 USDT |
50.4400 USDT |
| 2023-11-06 |
50.5797 USDT |
606.0464 COMP |
49.7800 USDT |
48.7000 USDT |
49.3300 USDT |
50.5600 USDT |
| 2023-11-05 |
49.6078 USDT |
1,187.9062 COMP |
48.4900 USDT |
48.1200 USDT |
48.6200 USDT |
48.9000 USDT |
| 2023-11-04 |
48.1456 USDT |
1,003.2356 COMP |
46.9500 USDT |
46.5700 USDT |
46.6100 USDT |
47.9600 USDT |
| 2023-11-03 |
46.0323 USDT |
409.9771 COMP |
46.9500 USDT |
44.8400 USDT |
45.5000 USDT |
46.8400 USDT |
| 2023-11-02 |
48.8756 USDT |
106,399.7294 COMP |
48.2400 USDT |
45.5400 USDT |
46.7900 USDT |
47.1000 USDT |
| 2023-11-01 |
44.8404 USDT |
110,189.3435 COMP |
45.8400 USDT |
43.9200 USDT |
44.4500 USDT |
45.1700 USDT |
| 2023-10-31 |
46.4262 USDT |
116,544.0535 COMP |
47.2400 USDT |
44.1500 USDT |
45.6500 USDT |
45.5100 USDT |
| 2023-10-30 |
47.3212 USDT |
30,951.5660 COMP |
47.1600 USDT |
46.3200 USDT |
46.9200 USDT |
47.0400 USDT |
| 2023-10-29 |
46.8757 USDT |
817.3650 COMP |
46.0700 USDT |
45.1600 USDT |
45.6000 USDT |
47.2800 USDT |
| 2023-10-28 |
45.6260 USDT |
527.5370 COMP |
45.0300 USDT |
44.8100 USDT |
45.0900 USDT |
46.3900 USDT |
| 2023-10-27 |
45.1181 USDT |
36,898.6425 COMP |
45.7300 USDT |
43.8000 USDT |
44.7300 USDT |
44.6900 USDT |
| 2023-10-26 |
45.9353 USDT |
79,093.8426 COMP |
45.7200 USDT |
43.5400 USDT |
44.6700 USDT |
45.2600 USDT |
| 2023-10-25 |
45.5155 USDT |
66,300.8882 COMP |
46.1200 USDT |
44.0400 USDT |
44.8900 USDT |
45.6100 USDT |
| 2023-10-24 |
46.8596 USDT |
58,051.1649 COMP |
45.7400 USDT |
44.1100 USDT |
44.9700 USDT |
44.9700 USDT |
| 2023-10-23 |
44.3474 USDT |
54,264.5678 COMP |
44.1200 USDT |
43.4400 USDT |
44.1400 USDT |
44.5700 USDT |
| 2023-10-22 |
42.9238 USDT |
44,688.9213 COMP |
42.4400 USDT |
41.9800 USDT |
42.4800 USDT |
43.2500 USDT |
| 2023-10-21 |
41.0036 USDT |
14,475.9093 COMP |
40.2600 USDT |
40.1100 USDT |
40.2900 USDT |
42.2500 USDT |
| 2023-10-20 |
40.6664 USDT |
54,372.1505 COMP |
40.1400 USDT |
39.9300 USDT |
40.1000 USDT |
40.4200 USDT |