Compound (COMP) historical data and Live price

compound

Compound

COMP
$ 632.66 -11.462 % 0.01547145 BTC
MARKET CAP
3.27 B
24H VOLUME
354.886 M
CIRC.SUPPLY
5.169 M
MAX SUPPLY
10 M
Rank47
1H 0.63 %
24H -11.46 %
7D -30.14 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
5/7/21741.244744.527693.359715.318227,814,872.333,630,685,736.76
5/7/21741.244744.527693.359715.318227,814,872.333,630,685,736.76
5/2/21803.377878.139786.245806.836417,257,635.754,095,194,110.77
5/2/21803.377878.139786.245806.836417,257,635.754,095,194,110.77
5/2/21803.377878.139786.245806.836417,257,635.754,095,194,110.77
5/2/21803.377878.139786.245806.836417,257,635.754,095,194,110.77
5/1/21741.501830.91726.104803.99430,166,472.164,080,749,100.63
5/1/21741.501830.91726.104803.99430,166,472.164,080,749,100.63
5/1/21741.501830.91726.104803.99430,166,472.164,080,749,100.63
5/1/21741.501830.91726.104803.99430,166,472.164,080,749,100.63
4/30/21643.293743.013637.146742.859309,255,170.823,770,473,466.93
4/30/21643.293743.013637.146742.859309,255,170.823,770,473,466.93
4/30/21643.293743.013637.146742.859309,255,170.823,770,473,466.93
4/30/21643.293743.013637.146742.859309,255,170.823,770,473,466.93
4/29/21648.041682.848630.372643.342206,507,571.983,265,362,216.34
4/29/21648.041682.848630.372643.342206,507,571.983,265,362,216.34
4/29/21648.041682.848630.372643.342206,507,571.983,265,362,216.34
4/29/21648.041682.848630.372643.342206,507,571.983,265,362,216.34
4/28/21657.974679.61607.778647.424257,643,872.243,286,078,690.56
4/28/21657.974679.61607.778647.424257,643,872.243,286,078,690.56
4/28/21657.974679.61607.778647.424257,643,872.243,286,078,690.56
4/28/21657.974679.61607.778647.424257,643,872.243,286,078,690.56
4/27/21642.453687.489635.975657.402430,772,097.323,336,725,348.21
4/27/21642.453687.489635.975657.402430,772,097.323,336,725,348.21
4/27/21642.453687.489635.975657.402430,772,097.323,336,725,348.21
4/27/21642.453687.489635.975657.402430,772,097.323,336,725,348.21
4/26/21553.086668.909550.491645.626527,662,958.013,276,953,947.13
4/25/21568.15591.926523.965551.252446,071,167.562,797,948,224.62
4/24/21622.129659.874543.917567.909696,763,234.192,882,493,614.02
4/23/21529.63642.772447.064622.5221,146,126,585.583,159,687,481.65
4/22/21492.614594.704489.126531.657857,954,010.922,698,490,010.63
4/21/21484.92507.802446.082492.227384,035,594.762,498,446,783.34
4/20/21477.624498.221424.226484.756509,747,855.122,460,525,936.29
4/19/21487.087513.68433.605478.175439,143,915.732,427,118,924.43
4/18/21541.701544.681428.098486.586572,339,453.822,469,812,705.64
4/17/21565.578594.372537.968541.612335,566,299.572,749,115,376.96
4/16/21562.527611.998542.435566.858603,727,074.882,877,256,948.37
4/15/21486.24593.848486.24563.807515,322,835.412,861,770,275.92
4/14/21484.481495.907451.345485.233264,548,783.322,462,496,261.1
4/13/21465.759485.72445.288484.891240,723,088.262,458,032,376.96
4/12/21460.125470.982436.715465.37226,643,091.162,357,977,764.55
4/11/21451.742462.347440.149461.155190,741,550.32,335,981,219.65
4/10/21454.444461.536435.656452.322188,230,891.762,290,592,432.61
4/9/21457.194467.801449.568454.443167,890,988.242,299,993,422.71
4/8/21443.6478.007439.292457.194200,646,516.082,313,204,919.22
4/7/21483.585495.196437.152443.237355,364,126.222,242,000,544.28
4/6/21512.888525.554478.243483.797249,949,668.882,446,333,152.62
4/5/21551.589555.399503.893511.331288,443,694.392,583,615,122.97
4/4/21480.666562.115473.71552.177435,595,247.422,789,520,770.54
4/3/21485.232497.532468.103480.83264,025,710.342,426,630,819.23
4/2/21451.102489.201447.381485.387223,024,022.592,448,470,681.12
4/1/21398.399463.04398.399451.352334,811,924.072,276,457,598.05
3/31/21403.768405.651384.339398.393166,954,928.162,003,322,646.6
3/30/21407.527420.938400.757403.783158,067,916.371,936,014,076.16
3/29/21362.524408.805359.185407.117165,875,307.331,951,004,438.14
3/28/21362.895371.853357.311362.49299,105,214.091,736,757,656.79
3/27/21369.509373.401352.664362.718135,362,124.221,736,082,867.98
3/26/21360.999378.142360.999369.505147,027,861.291,734,289,265.17
3/25/21346.443367.402333.809361.102192,838,107.281,694,553,562.45
3/24/21361.861386.199338.143346.533181,897,903.351,625,646,823.6
3/23/21380.017394.258361.278362.068195,087,883.661,697,957,935.26
3/22/21404.714417.298375.721380.397248,442,492.11,782,572,362.06
3/21/21414.439427.029402.145404.657184,990,621.781,895,481,174.65
3/20/21441.295445.144414.548414.548166,730,269.581,941,497,403.58
3/19/21430.632444.415422.877441.297137,656,458.562,066,315,385.81
3/18/21435.154449.111430.229430.736138,908,587.162,014,663,113.61
3/17/21432.642438.774421.849435.294140,143,800.172,034,979,719.06
3/16/21431.535440.787419.003432.626144,404,010.932,022,051,754.54
3/15/21439.559450.469421.17431.446182,403,549.582,015,697,324.55
3/14/21465.215469.469436.435439.604159,644,902.52,053,428,531.16
3/13/21435.052467.454413.979465.273218,573,113.952,170,396,628.46
3/12/21465.348467.768432.346435.059204,731,069.142,029,296,989.81
3/11/21460.057475.916452.051465.279214,820,174.222,169,884,988.27
3/10/21498.357502.308454.151460.25235,414,607.082,144,535,295.68
3/9/21478.586501.427471.896498.246226,152,099.662,321,105,312.01
3/8/21487.035489.134464.774478.759205,370,946.792,229,169,035.21
3/7/21490.874493.628471.57486.872181,625,851.772,266,167,023.02
3/6/21476.203506.886469.717490.894248,100,400.622,284,118,778.19
3/5/21469.392481.939445.974476.377215,212,062.482,215,971,234.1
3/4/21492.568502.389457.575469.42251,680,150.742,182,947,419.98
3/3/21499.783516.642491.966492.731223,458,733.812,289,383,374.64
3/2/21492.997531.978479.917499.622434,910,290.162,320,398,852.61
3/1/21402.681494.753402.681493.011370,266,545.282,288,233,871.64
2/28/21399.079409.075351.752402.33261,437,958.241,866,377,964.93
2/27/21397.411431.168390.658399.083214,137,271.051,850,549,881.01
2/26/21396.969420.233374.716397.299368,237,221.951,841,459,664.83
2/25/21437.25456.583396.548396.548281,184,489.581,837,650,003.21
2/24/21380.456458.201371.139437.636379,612,935.952,026,320,717.28
2/23/21423.041427.03325.465379.958405,503,967.881,758,596,972.49
2/22/21453.247466.792376.675423.096402,214,709.571,957,574,427.31