Identifier on Huobi: compusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-10-19 |
39.5395 USDT |
48,081.0074 COMP |
39.7600 USDT |
38.9300 USDT |
39.3000 USDT |
39.8400 USDT |
| 2023-10-18 |
40.1515 USDT |
47,302.0902 COMP |
40.0300 USDT |
39.4500 USDT |
39.8000 USDT |
39.8200 USDT |
| 2023-10-17 |
40.7914 USDT |
68,374.8521 COMP |
41.3800 USDT |
39.0700 USDT |
40.1700 USDT |
40.2200 USDT |
| 2023-10-16 |
41.4864 USDT |
62,011.5227 COMP |
40.9200 USDT |
40.8100 USDT |
41.0800 USDT |
41.4200 USDT |
| 2023-10-15 |
40.8638 USDT |
20,048.8141 COMP |
40.8000 USDT |
40.4300 USDT |
40.7000 USDT |
40.9800 USDT |
| 2023-10-14 |
40.6426 USDT |
25,895.2122 COMP |
40.4400 USDT |
40.2400 USDT |
40.4900 USDT |
40.9500 USDT |
| 2023-10-13 |
40.5052 USDT |
30,350.1688 COMP |
40.5700 USDT |
40.1200 USDT |
40.3000 USDT |
40.4700 USDT |
| 2023-10-12 |
40.7729 USDT |
42,835.3540 COMP |
41.3100 USDT |
39.8000 USDT |
40.4300 USDT |
40.6200 USDT |
| 2023-10-11 |
41.0249 USDT |
39,199.0503 COMP |
41.2700 USDT |
40.3700 USDT |
40.9300 USDT |
40.8800 USDT |
| 2023-10-10 |
41.3523 USDT |
39,489.7475 COMP |
41.4400 USDT |
40.7000 USDT |
41.1500 USDT |
41.2800 USDT |
| 2023-10-09 |
42.2423 USDT |
30,565.9983 COMP |
43.1400 USDT |
40.2900 USDT |
41.3400 USDT |
41.4100 USDT |
| 2023-10-08 |
43.4269 USDT |
15,131.0400 COMP |
43.6300 USDT |
42.9300 USDT |
43.1100 USDT |
43.6200 USDT |
| 2023-10-07 |
44.1179 USDT |
58,430.5999 COMP |
44.3300 USDT |
43.4700 USDT |
43.8500 USDT |
43.6500 USDT |
| 2023-10-06 |
43.7194 USDT |
90,896.1936 COMP |
42.3200 USDT |
42.3000 USDT |
42.8500 USDT |
44.5800 USDT |