- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Compound (COMP) historical data and Live price
Compound
COMP$ 632.66 -11.462 % 
0.01547145 BTC
0.01547145 BTC MARKET CAP
3.27 B
3.27 B
24H VOLUME
354.886 M
354.886 M
CIRC.SUPPLY
5.169 M
5.169 M
MAX SUPPLY
10 M
10 M
Rank47
1H 0.63 %
24H -11.46 %
7D -30.14 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 5/7/21 | 741.244 | 744.527 | 693.359 | 715.318 | 227,814,872.33 | 3,630,685,736.76 |
| 5/7/21 | 741.244 | 744.527 | 693.359 | 715.318 | 227,814,872.33 | 3,630,685,736.76 |
| 5/2/21 | 803.377 | 878.139 | 786.245 | 806.836 | 417,257,635.75 | 4,095,194,110.77 |
| 5/2/21 | 803.377 | 878.139 | 786.245 | 806.836 | 417,257,635.75 | 4,095,194,110.77 |
| 5/2/21 | 803.377 | 878.139 | 786.245 | 806.836 | 417,257,635.75 | 4,095,194,110.77 |
| 5/2/21 | 803.377 | 878.139 | 786.245 | 806.836 | 417,257,635.75 | 4,095,194,110.77 |
| 5/1/21 | 741.501 | 830.91 | 726.104 | 803.99 | 430,166,472.16 | 4,080,749,100.63 |
| 5/1/21 | 741.501 | 830.91 | 726.104 | 803.99 | 430,166,472.16 | 4,080,749,100.63 |
| 5/1/21 | 741.501 | 830.91 | 726.104 | 803.99 | 430,166,472.16 | 4,080,749,100.63 |
| 5/1/21 | 741.501 | 830.91 | 726.104 | 803.99 | 430,166,472.16 | 4,080,749,100.63 |
| 4/30/21 | 643.293 | 743.013 | 637.146 | 742.859 | 309,255,170.82 | 3,770,473,466.93 |
| 4/30/21 | 643.293 | 743.013 | 637.146 | 742.859 | 309,255,170.82 | 3,770,473,466.93 |
| 4/30/21 | 643.293 | 743.013 | 637.146 | 742.859 | 309,255,170.82 | 3,770,473,466.93 |
| 4/30/21 | 643.293 | 743.013 | 637.146 | 742.859 | 309,255,170.82 | 3,770,473,466.93 |
| 4/29/21 | 648.041 | 682.848 | 630.372 | 643.342 | 206,507,571.98 | 3,265,362,216.34 |
| 4/29/21 | 648.041 | 682.848 | 630.372 | 643.342 | 206,507,571.98 | 3,265,362,216.34 |
| 4/29/21 | 648.041 | 682.848 | 630.372 | 643.342 | 206,507,571.98 | 3,265,362,216.34 |
| 4/29/21 | 648.041 | 682.848 | 630.372 | 643.342 | 206,507,571.98 | 3,265,362,216.34 |
| 4/28/21 | 657.974 | 679.61 | 607.778 | 647.424 | 257,643,872.24 | 3,286,078,690.56 |
| 4/28/21 | 657.974 | 679.61 | 607.778 | 647.424 | 257,643,872.24 | 3,286,078,690.56 |
| 4/28/21 | 657.974 | 679.61 | 607.778 | 647.424 | 257,643,872.24 | 3,286,078,690.56 |
| 4/28/21 | 657.974 | 679.61 | 607.778 | 647.424 | 257,643,872.24 | 3,286,078,690.56 |
| 4/27/21 | 642.453 | 687.489 | 635.975 | 657.402 | 430,772,097.32 | 3,336,725,348.21 |
| 4/27/21 | 642.453 | 687.489 | 635.975 | 657.402 | 430,772,097.32 | 3,336,725,348.21 |
| 4/27/21 | 642.453 | 687.489 | 635.975 | 657.402 | 430,772,097.32 | 3,336,725,348.21 |
| 4/27/21 | 642.453 | 687.489 | 635.975 | 657.402 | 430,772,097.32 | 3,336,725,348.21 |
| 4/26/21 | 553.086 | 668.909 | 550.491 | 645.626 | 527,662,958.01 | 3,276,953,947.13 |
| 4/25/21 | 568.15 | 591.926 | 523.965 | 551.252 | 446,071,167.56 | 2,797,948,224.62 |
| 4/24/21 | 622.129 | 659.874 | 543.917 | 567.909 | 696,763,234.19 | 2,882,493,614.02 |
| 4/23/21 | 529.63 | 642.772 | 447.064 | 622.522 | 1,146,126,585.58 | 3,159,687,481.65 |
| 4/22/21 | 492.614 | 594.704 | 489.126 | 531.657 | 857,954,010.92 | 2,698,490,010.63 |
| 4/21/21 | 484.92 | 507.802 | 446.082 | 492.227 | 384,035,594.76 | 2,498,446,783.34 |
| 4/20/21 | 477.624 | 498.221 | 424.226 | 484.756 | 509,747,855.12 | 2,460,525,936.29 |
| 4/19/21 | 487.087 | 513.68 | 433.605 | 478.175 | 439,143,915.73 | 2,427,118,924.43 |
| 4/18/21 | 541.701 | 544.681 | 428.098 | 486.586 | 572,339,453.82 | 2,469,812,705.64 |
| 4/17/21 | 565.578 | 594.372 | 537.968 | 541.612 | 335,566,299.57 | 2,749,115,376.96 |
| 4/16/21 | 562.527 | 611.998 | 542.435 | 566.858 | 603,727,074.88 | 2,877,256,948.37 |
| 4/15/21 | 486.24 | 593.848 | 486.24 | 563.807 | 515,322,835.41 | 2,861,770,275.92 |
| 4/14/21 | 484.481 | 495.907 | 451.345 | 485.233 | 264,548,783.32 | 2,462,496,261.1 |
| 4/13/21 | 465.759 | 485.72 | 445.288 | 484.891 | 240,723,088.26 | 2,458,032,376.96 |
| 4/12/21 | 460.125 | 470.982 | 436.715 | 465.37 | 226,643,091.16 | 2,357,977,764.55 |
| 4/11/21 | 451.742 | 462.347 | 440.149 | 461.155 | 190,741,550.3 | 2,335,981,219.65 |
| 4/10/21 | 454.444 | 461.536 | 435.656 | 452.322 | 188,230,891.76 | 2,290,592,432.61 |
| 4/9/21 | 457.194 | 467.801 | 449.568 | 454.443 | 167,890,988.24 | 2,299,993,422.71 |
| 4/8/21 | 443.6 | 478.007 | 439.292 | 457.194 | 200,646,516.08 | 2,313,204,919.22 |
| 4/7/21 | 483.585 | 495.196 | 437.152 | 443.237 | 355,364,126.22 | 2,242,000,544.28 |
| 4/6/21 | 512.888 | 525.554 | 478.243 | 483.797 | 249,949,668.88 | 2,446,333,152.62 |
| 4/5/21 | 551.589 | 555.399 | 503.893 | 511.331 | 288,443,694.39 | 2,583,615,122.97 |
| 4/4/21 | 480.666 | 562.115 | 473.71 | 552.177 | 435,595,247.42 | 2,789,520,770.54 |
| 4/3/21 | 485.232 | 497.532 | 468.103 | 480.83 | 264,025,710.34 | 2,426,630,819.23 |
| 4/2/21 | 451.102 | 489.201 | 447.381 | 485.387 | 223,024,022.59 | 2,448,470,681.12 |
| 4/1/21 | 398.399 | 463.04 | 398.399 | 451.352 | 334,811,924.07 | 2,276,457,598.05 |
| 3/31/21 | 403.768 | 405.651 | 384.339 | 398.393 | 166,954,928.16 | 2,003,322,646.6 |
| 3/30/21 | 407.527 | 420.938 | 400.757 | 403.783 | 158,067,916.37 | 1,936,014,076.16 |
| 3/29/21 | 362.524 | 408.805 | 359.185 | 407.117 | 165,875,307.33 | 1,951,004,438.14 |
| 3/28/21 | 362.895 | 371.853 | 357.311 | 362.492 | 99,105,214.09 | 1,736,757,656.79 |
| 3/27/21 | 369.509 | 373.401 | 352.664 | 362.718 | 135,362,124.22 | 1,736,082,867.98 |
| 3/26/21 | 360.999 | 378.142 | 360.999 | 369.505 | 147,027,861.29 | 1,734,289,265.17 |
| 3/25/21 | 346.443 | 367.402 | 333.809 | 361.102 | 192,838,107.28 | 1,694,553,562.45 |
| 3/24/21 | 361.861 | 386.199 | 338.143 | 346.533 | 181,897,903.35 | 1,625,646,823.6 |
| 3/23/21 | 380.017 | 394.258 | 361.278 | 362.068 | 195,087,883.66 | 1,697,957,935.26 |
| 3/22/21 | 404.714 | 417.298 | 375.721 | 380.397 | 248,442,492.1 | 1,782,572,362.06 |
| 3/21/21 | 414.439 | 427.029 | 402.145 | 404.657 | 184,990,621.78 | 1,895,481,174.65 |
| 3/20/21 | 441.295 | 445.144 | 414.548 | 414.548 | 166,730,269.58 | 1,941,497,403.58 |
| 3/19/21 | 430.632 | 444.415 | 422.877 | 441.297 | 137,656,458.56 | 2,066,315,385.81 |
| 3/18/21 | 435.154 | 449.111 | 430.229 | 430.736 | 138,908,587.16 | 2,014,663,113.61 |
| 3/17/21 | 432.642 | 438.774 | 421.849 | 435.294 | 140,143,800.17 | 2,034,979,719.06 |
| 3/16/21 | 431.535 | 440.787 | 419.003 | 432.626 | 144,404,010.93 | 2,022,051,754.54 |
| 3/15/21 | 439.559 | 450.469 | 421.17 | 431.446 | 182,403,549.58 | 2,015,697,324.55 |
| 3/14/21 | 465.215 | 469.469 | 436.435 | 439.604 | 159,644,902.5 | 2,053,428,531.16 |
| 3/13/21 | 435.052 | 467.454 | 413.979 | 465.273 | 218,573,113.95 | 2,170,396,628.46 |
| 3/12/21 | 465.348 | 467.768 | 432.346 | 435.059 | 204,731,069.14 | 2,029,296,989.81 |
| 3/11/21 | 460.057 | 475.916 | 452.051 | 465.279 | 214,820,174.22 | 2,169,884,988.27 |
| 3/10/21 | 498.357 | 502.308 | 454.151 | 460.25 | 235,414,607.08 | 2,144,535,295.68 |
| 3/9/21 | 478.586 | 501.427 | 471.896 | 498.246 | 226,152,099.66 | 2,321,105,312.01 |
| 3/8/21 | 487.035 | 489.134 | 464.774 | 478.759 | 205,370,946.79 | 2,229,169,035.21 |
| 3/7/21 | 490.874 | 493.628 | 471.57 | 486.872 | 181,625,851.77 | 2,266,167,023.02 |
| 3/6/21 | 476.203 | 506.886 | 469.717 | 490.894 | 248,100,400.62 | 2,284,118,778.19 |
| 3/5/21 | 469.392 | 481.939 | 445.974 | 476.377 | 215,212,062.48 | 2,215,971,234.1 |
| 3/4/21 | 492.568 | 502.389 | 457.575 | 469.42 | 251,680,150.74 | 2,182,947,419.98 |
| 3/3/21 | 499.783 | 516.642 | 491.966 | 492.731 | 223,458,733.81 | 2,289,383,374.64 |
| 3/2/21 | 492.997 | 531.978 | 479.917 | 499.622 | 434,910,290.16 | 2,320,398,852.61 |
| 3/1/21 | 402.681 | 494.753 | 402.681 | 493.011 | 370,266,545.28 | 2,288,233,871.64 |
| 2/28/21 | 399.079 | 409.075 | 351.752 | 402.33 | 261,437,958.24 | 1,866,377,964.93 |
| 2/27/21 | 397.411 | 431.168 | 390.658 | 399.083 | 214,137,271.05 | 1,850,549,881.01 |
| 2/26/21 | 396.969 | 420.233 | 374.716 | 397.299 | 368,237,221.95 | 1,841,459,664.83 |
| 2/25/21 | 437.25 | 456.583 | 396.548 | 396.548 | 281,184,489.58 | 1,837,650,003.21 |
| 2/24/21 | 380.456 | 458.201 | 371.139 | 437.636 | 379,612,935.95 | 2,026,320,717.28 |
| 2/23/21 | 423.041 | 427.03 | 325.465 | 379.958 | 405,503,967.88 | 1,758,596,972.49 |
| 2/22/21 | 453.247 | 466.792 | 376.675 | 423.096 | 402,214,709.57 | 1,957,574,427.31 |
