Compound (COMP) historical data and Live price

compound

Compound

COMP

$ 47.49 + 4.556 %

0.0024545 BTC

MARKET CAP
339.93 M

24H VOLUME
121.262 M

CIRC.SUPPLY
7.158 M

MAX SUPPLY
10 M

COMP

USD

Rank89

1H -0.70 %

24H 4.56 %

7D 2.02 %

EXPLORER 1
2
3
4
5

CODE

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
6/30/22	49.424	50.104	43.259	46.982	126,124,149.76	336,295,726.19
6/29/22	46.709	50.7	46.538	49.409	125,145,329.14	353,648,894.78
6/28/22	49.567	51.622	46.354	46.708	94,746,274.59	334,298,046.38
6/27/22	50.672	53.634	48.351	49.572	93,609,933.47	354,775,263.24
6/26/22	55.081	55.109	50.538	50.677	108,898,571.09	362,669,293.45
6/25/22	46.562	55.061	45.982	55.061	154,887,388.84	394,003,209.18
6/24/22	43.277	47.276	41.847	46.567	106,663,924.04	333,085,945.21
6/23/22	39.561	44.393	39.554	43.285	84,054,711.93	309,579,851.68
6/22/22	39.313	41.798	37.666	39.555	62,741,981.77	282,898,556.63
6/21/22	34.897	44.289	34.184	39.283	130,456,216.4	280,931,242.13
6/20/22	31.969	35.185	30.28	34.9	56,287,139.17	249,576,867.78
6/19/22	28.73	32.415	27.448	31.97	41,375,059.26	228,593,397.85
6/18/22	32.368	32.921	26.516	28.735	38,576,852.25	205,435,426.51
6/17/22	30.157	32.825	30.022	32.369	33,245,070.45	231,374,414.08
6/16/22	35.413	36.074	29.598	30.144	41,975,440.06	215,456,565.89
6/15/22	35.094	35.499	29.614	35.399	80,533,181.31	252,984,032.1
6/14/22	35.384	36.977	32.734	35.104	58,823,350.47	250,865,566.15
6/13/22	41.469	41.469	33.972	35.387	65,605,415.61	252,731,120.39
6/12/22	45.457	45.766	40.908	41.508	49,141,858.89	296,324,072.47
6/11/22	51.35	52.235	45.043	45.454	68,131,064.05	324,467,949.98
6/10/22	55.472	55.638	51.133	51.357	49,720,091.06	366,575,796.85
6/9/22	55.616	56.737	55.14	55.473	39,846,613.06	395,751,640.59
6/8/22	57.267	58.069	55.294	55.622	46,387,618.05	396,804,394.1
6/7/22	59.495	59.516	55.165	57.272	67,957,008.82	408,567,942.56
6/6/22	57.907	61.703	57.876	59.487	66,234,234.87	424,180,580.41
6/5/22	57.897	59.089	56.931	57.892	59,520,520.93	412,774,248.05
6/4/22	56.032	58.103	55.129	57.897	59,871,173.07	412,754,478.95
6/3/22	58.948	59.15	55.369	56.036	72,718,865.76	399,461,512.77
6/2/22	57.181	59.162	56.495	58.958	96,021,171.95	420,254,742.41
6/1/22	63.619	69.52	57.311	57.311	114,043,145.77	408,511,748.84
5/31/22	63.089	67.593	62.145	63.609	111,319,307.28	453,378,689.81
5/30/22	57.09	63.686	56.566	63.081	81,524,099.31	449,534,585.68
5/29/22	56.992	57.597	55.838	57.101	64,485,742.45	406,899,173.4
5/28/22	55.763	57.658	55.3	56.786	79,175,960.45	404,602,522.07
5/27/22	59.577	60.018	54.913	55.762	78,764,508.41	397,307,301.21
5/26/22	65.847	67.086	58.423	59.623	78,764,805.43	424,762,580.28
5/25/22	70.305	71.282	65.821	65.839	80,031,518.83	469,034,347.67
5/24/22	69.082	71.087	65.711	70.308	68,759,419.89	500,851,366.39
5/23/22	70.92	74.942	69.089	69.089	77,771,970.78	491,994,899.95
5/22/22	68.281	72.719	67.763	71.005	56,288,883.25	505,518,202.49
5/21/22	65.962	68.9	65.029	68.279	49,629,150.9	486,089,870.83
5/20/22	67.386	68.789	63.306	65.995	53,151,867.41	469,817,177.27
5/19/22	64.328	68.051	62.024	67.406	52,785,169.49	479,854,386.04
5/18/22	74.078	75.075	64.3	64.335	60,417,928.89	457,850,128.51
5/17/22	67.044	74.883	67.044	74.092	60,429,410.16	527,261,638.94
5/16/22	74.755	74.77	66.535	67.053	53,521,406.31	477,151,305.14
5/15/22	71.518	74.861	68.265	74.76	54,713,864.93	531,753,414.98
5/14/22	68.378	72.721	64.435	71.536	55,428,572.13	508,798,658.96
5/13/22	61.178	75.415	60.456	68.375	71,359,593.15	486,298,431.25
5/12/22	68.768	72.613	54.202	61.193	121,517,173.05	435,176,123.28
5/11/22	88.2	90.44	66.866	68.761	172,555,136.08	471,429,466.49
5/10/22	80.299	94.955	77.596	88.28	134,114,748.78	605,200,855.11
5/9/22	97.424	99.337	80.454	80.454	101,610,029.15	551,428,980.48
5/8/22	98.648	101.212	95.581	97.391	59,877,272.71	656,712,694.85
5/7/22	103.248	103.526	96.481	98.657	51,540,650.93	664,828,765.77
5/6/22	104.664	105.4	101.074	103.245	54,695,786.34	695,236,937.78
5/5/22	115.414	116.863	102.469	104.662	68,102,714.29	704,685,472.33
5/4/22	102.888	115.443	102.876	115.431	58,469,309.39	776,745,822.93
5/3/22	104.456	106.486	101.302	102.894	45,165,806.32	692,335,827.54
5/2/22	105.759	107.689	101.562	104.465	56,141,201.98	702,872,369.31
5/1/22	104.113	107.669	101.697	105.749	74,908,392.48	711,488,153.7
4/30/22	113.891	116.472	103.974	104.143	71,320,992.41	700,663,962.04
4/29/22	122.464	123.584	112.953	113.885	56,593,995.5	766,189,318.72
4/28/22	124.532	126.306	121.546	122.462	53,910,099.88	823,584,716.69
4/27/22	120.627	126.676	120.354	124.526	57,008,219.16	837,406,459.5
4/26/22	132.778	133.644	119.634	120.622	74,497,449.84	810,906,720.33
4/25/22	129.588	132.951	122.523	132.77	72,602,504.43	892,513,559.17
4/24/22	131.389	133.365	129.151	129.575	49,326,798.2	870,792,085.07
4/23/22	135.287	136.674	131.379	131.421	58,937,194.57	883,118,923.26
4/22/22	136.48	139.245	133.365	135.273	71,719,628.31	908,559,597.41
4/21/22	146.461	148.299	133.957	136.514	106,073,088.42	916,849,261.96
4/20/22	142.734	149.016	140.184	146.451	103,771,807.33	983,396,724.66
4/19/22	140.31	143.842	138.832	142.721	103,476,731.55	958,117,562.06
4/18/22	141.987	146.192	133.519	140.298	121,688,814.72	941,785,025.51
4/17/22	143.873	149.174	141.528	141.982	89,531,756.11	953,052,237.85
4/16/22	147.774	149.598	141.362	143.875	96,779,208.33	965,750,924.18
4/15/22	144.02	148.014	139.657	147.71	108,409,317.37	991,036,289
4/14/22	149.459	155.897	141.728	144.008	201,055,907.82	966,139,086.8
4/13/22	128.886	150.968	128.168	149.535	207,492,977.79	1,003,198,270.67
4/12/22	117.496	131.654	117.469	128.88	144,829,235.3	863,327,562.53
4/11/22	134.464	134.464	116.399	117.478	85,532,360.33	786,900,108.25
4/10/22	137.288	140.308	134.254	134.528	57,624,278.63	900,958,835.88
4/9/22	134.648	138.096	134.286	137.292	71,761,035.22	919,018,059.32
4/8/22	138.861	143.006	133.688	134.631	101,182,377.83	901,161,877.79
4/7/22	133.907	140.262	132.819	138.878	86,141,773.52	929,507,177.76
4/6/22	153.821	153.821	133.824	133.854	142,551,804.58	895,744,548.99
4/5/22	163.082	165.698	153.755	153.767	104,330,470.53	1,028,894,909.45
4/4/22	171.336	171.488	155.863	163.054	181,647,045.55	1,090,981,386.31
4/3/22	150.531	173.914	148.737	171.337	270,814,411.24	1,146,316,235.72
4/2/22	158.003	162.016	150.385	150.461	153,101,028.42	1,006,028,589.46

Similar Coins