Compound (COMP) historical data and Live price

compound

Compound

COMP

$ 59.58 -0.355 %

0.00089776 BTC

MARKET CAP
483.275 M

24H VOLUME
25.921 M

CIRC.SUPPLY
8.112 M

MAX SUPPLY
10 M

COMP

USD

Rank145

1H 0.01 %

24H -0.36 %

7D 10.40 %

EXPLORER 1
2
3
4
5

CODE

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/22/24	58.699	60.664	58.547	59.739	26,340,772.16	484,577,239.86
4/21/24	58.99	60.013	57.947	58.699	21,264,082.29	476,124,078.91
4/20/24	54.952	59.143	54.294	58.99	22,832,285.54	478,482,938.75
4/19/24	53.94	55.903	49.95	54.952	35,198,049.95	445,728,202.17
4/18/24	51.886	54.285	50.766	53.94	25,828,874.47	437,517,411.15
4/17/24	53.76	53.78	50.228	51.886	33,080,383.45	420,855,993.34
4/16/24	52.889	54.163	50.851	53.76	44,393,543.73	436,027,040.18
4/15/24	55.002	56.339	51.167	52.889	58,027,901.78	428,959,313.43
4/14/24	51.359	55.727	49.288	55.002	98,686,813.99	446,094,519.86
4/13/24	59.523	59.523	45.108	51.359	103,536,351.65	416,541,146.02
4/12/24	70.094	71.999	56.101	59.523	72,053,260.93	481,966,311.43
4/11/24	71.281	72.116	69.609	70.094	24,831,008.37	567,559,743.07
4/10/24	73.112	73.34	68.684	71.281	40,481,912.92	577,168,785.59
4/9/24	75.989	76.257	72.716	73.111	37,178,353.31	591,987,831.72
4/8/24	73.362	76.377	72.248	75.989	30,004,439.86	615,284,359.42
4/7/24	72.664	74.108	72.482	73.362	23,077,319.3	594,014,278.8
4/6/24	71.427	73.159	71.135	72.664	20,483,694.98	588,363,194.18
4/5/24	72.304	72.577	69.062	71.427	33,752,915.05	578,339,493.67
4/4/24	69.744	74.09	68.284	72.304	39,346,635.45	585,432,252.23
4/3/24	70.62	72.013	68.603	69.744	35,815,073.29	564,697,743.82
4/2/24	75.678	75.698	68.734	70.62	58,884,303.45	571,783,568.35
4/1/24	79.375	80.431	73.928	75.678	60,163,583.34	612,734,866.64
3/31/24	76.805	79.52	76.604	79.375	31,381,820.93	642,663,982.38
3/30/24	79.826	79.829	76.309	76.805	29,568,276.65	621,850,667.3
3/29/24	79.121	81.248	77.787	79.826	57,942,824.1	646,307,843.15
3/28/24	77.613	79.53	76.383	79.121	40,206,785.86	640,600,283.73
3/27/24	79.17	80.142	75.357	77.613	56,964,947.37	628,319,341.12
3/26/24	77.134	80.332	77.029	79.17	62,692,365.06	640,909,651.32
3/25/24	72.99	77.89	72.782	77.134	64,889,458.64	624,409,250.97
3/24/24	70.703	73.436	70.571	72.99	45,417,971.55	590,861,036.62
3/23/24	70.193	71.949	69.968	70.703	45,509,389.05	572,342,267.37
3/22/24	74.409	75.198	67.959	70.193	65,469,419.08	568,213,989.69
3/21/24	74.168	76.108	71.924	74.41	62,615,849.42	602,349,718.6
3/20/24	66.401	74.835	63.768	74.168	102,490,303.53	600,384,198.09
3/19/24	75.038	75.225	65.184	66.401	137,534,000.94	537,506,143.02
3/18/24	79.392	80.519	73.878	75.038	70,590,011.29	607,401,650.08
3/17/24	76.226	80.531	73.177	79.392	66,019,451.73	642,663,667.09
3/16/24	82.173	83.543	74.48	76.226	76,319,772.39	617,033,907.48
3/15/24	89.059	90.028	77.123	82.173	117,939,501.72	665,166,381.9
3/14/24	90.853	91.083	83.616	89.059	104,026,961.73	720,908,465.69
3/13/24	87.558	96.434	87.078	90.852	132,158,960.79	735,428,153.34
3/12/24	92.273	93.631	83.919	87.558	124,600,564.29	708,729,969.85
3/11/24	87.886	92.575	84.723	92.273	113,188,368.78	746,248,366.93
3/10/24	91.171	92.305	85.487	87.885	78,698,662.01	710,760,582.8
3/9/24	86.297	93.33	86.225	91.17	86,857,117.87	737,304,655.9
3/8/24	89.68	90.774	84.343	86.297	79,239,493.79	697,861,425.95
3/7/24	89.31	90.292	85.966	89.681	73,771,747.24	725,223,414.25
3/6/24	82.334	89.665	78.73	89.31	109,828,539.84	722,221,895.34
3/5/24	89.31	94.657	72.751	82.335	152,427,866.45	665,796,366.63
3/4/24	89.401	95.637	86.755	89.324	97,984,060.32	722,266,208.09
3/3/24	92.311	92.548	86.487	89.403	75,349,666.77	722,899,555.96
3/2/24	95.475	96.198	89.563	92.314	85,436,415.29	746,437,390.13
3/1/24	90.508	95.566	90.346	95.516	87,508,812.39	772,219,215.05
2/29/24	93.774	102.585	88.54	90.512	160,156,040.85	731,750,977.27
2/28/24	83.95	95.254	78.511	93.79	211,407,296.48	758,252,915.67
2/27/24	74.995	84.386	74.741	83.933	143,488,191.97	678,552,622.75
2/26/24	69.224	77.388	69.224	74.996	127,833,047.7	606,286,916.71
2/25/24	67.595	71.378	66.756	69.224	54,944,421.36	559,620,120.56
2/24/24	65.918	73.251	65.066	67.593	119,116,868.57	546,439,006.76
2/23/24	59.193	73.877	57.955	65.919	153,343,611.11	532,899,298.47
2/22/24	57.406	60.596	56.432	59.177	33,226,484.3	478,383,510.16
2/21/24	59.7	60.155	55.284	57.401	32,707,562.86	464,024,007.7
2/20/24	61.466	61.773	57.561	59.707	38,155,343.81	482,311,432.23
2/19/24	60.433	62.592	59.924	61.469	41,885,169.35	496,546,769.36
2/18/24	58.402	60.757	57.803	60.429	28,907,296.34	488,129,428.32
2/17/24	58.776	58.988	56.106	58.4	25,024,654.9	471,739,485.03
2/16/24	58.294	59.99	57.193	58.775	40,092,188.77	474,762,607.96
2/15/24	57.844	58.484	57.357	58.295	36,289,791.77	470,889,467.83
2/14/24	57.068	58.702	56.538	57.845	32,157,245.13	467,253,511.24
2/13/24	56.952	58.157	56.33	57.069	40,254,440.99	460,978,907.3
2/12/24	54.943	56.957	53.974	56.957	30,291,713.56	460,073,770.62
2/11/24	54.866	56.247	54.778	54.942	26,881,547.89	443,475,208.64
2/10/24	55.05	56.221	54.039	54.865	36,158,378.54	442,852,546.82
2/9/24	53.988	55.248	53.668	55.053	36,393,065.56	444,367,171.22
2/8/24	53.21	54.087	53.195	53.991	27,736,555.03	435,796,329.08
2/7/24	52.523	53.556	52.007	53.21	27,746,092.59	429,492,888.42
2/6/24	52.187	53.103	52.099	52.524	31,031,166.03	423,910,355.33
2/5/24	53.479	53.513	52.058	52.186	30,687,682.36	421,183,286.37
2/4/24	54.884	54.9	53.094	53.497	38,982,054.06	431,764,263.25
2/3/24	54.527	56.096	54.527	54.88	29,052,328.4	442,924,746.28
2/2/24	53.556	54.646	53.339	54.523	28,270,960.1	440,046,730.78
2/1/24	54.425	54.638	52.767	53.558	37,969,531.18	432,202,534.73
1/31/24	55.19	55.875	53.219	54.423	39,433,467.15	439,187,693.63
1/30/24	55.748	56.585	54.902	55.184	38,877,116.21	445,321,191.82
1/29/24	54.427	55.942	53.291	55.748	31,943,126.89	449,868,627.24
1/28/24	55.598	56.073	54.043	54.429	37,095,173.16	439,224,876.17
1/27/24	54.812	56.073	54.521	55.604	30,991,237.3	448,704,059.04
1/26/24	53.689	54.809	53.21	54.809	30,467,620.24	442,288,131.39
1/25/24	52.98	53.689	51.845	53.689	31,435,621.62	433,246,143.12
1/24/24	51.89	53.811	51.25	52.972	38,433,629.89	427,465,926.15

Similar Coins