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
Rank89
1H -0.70 %
24H 4.56 %
7D 2.02 %
CODE
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
6/30/2249.42450.10443.25946.982126,124,149.76336,295,726.19
6/29/2246.70950.746.53849.409125,145,329.14353,648,894.78
6/28/2249.56751.62246.35446.70894,746,274.59334,298,046.38
6/27/2250.67253.63448.35149.57293,609,933.47354,775,263.24
6/26/2255.08155.10950.53850.677108,898,571.09362,669,293.45
6/25/2246.56255.06145.98255.061154,887,388.84394,003,209.18
6/24/2243.27747.27641.84746.567106,663,924.04333,085,945.21
6/23/2239.56144.39339.55443.28584,054,711.93309,579,851.68
6/22/2239.31341.79837.66639.55562,741,981.77282,898,556.63
6/21/2234.89744.28934.18439.283130,456,216.4280,931,242.13
6/20/2231.96935.18530.2834.956,287,139.17249,576,867.78
6/19/2228.7332.41527.44831.9741,375,059.26228,593,397.85
6/18/2232.36832.92126.51628.73538,576,852.25205,435,426.51
6/17/2230.15732.82530.02232.36933,245,070.45231,374,414.08
6/16/2235.41336.07429.59830.14441,975,440.06215,456,565.89
6/15/2235.09435.49929.61435.39980,533,181.31252,984,032.1
6/14/2235.38436.97732.73435.10458,823,350.47250,865,566.15
6/13/2241.46941.46933.97235.38765,605,415.61252,731,120.39
6/12/2245.45745.76640.90841.50849,141,858.89296,324,072.47
6/11/2251.3552.23545.04345.45468,131,064.05324,467,949.98
6/10/2255.47255.63851.13351.35749,720,091.06366,575,796.85
6/9/2255.61656.73755.1455.47339,846,613.06395,751,640.59
6/8/2257.26758.06955.29455.62246,387,618.05396,804,394.1
6/7/2259.49559.51655.16557.27267,957,008.82408,567,942.56
6/6/2257.90761.70357.87659.48766,234,234.87424,180,580.41
6/5/2257.89759.08956.93157.89259,520,520.93412,774,248.05
6/4/2256.03258.10355.12957.89759,871,173.07412,754,478.95
6/3/2258.94859.1555.36956.03672,718,865.76399,461,512.77
6/2/2257.18159.16256.49558.95896,021,171.95420,254,742.41
6/1/2263.61969.5257.31157.311114,043,145.77408,511,748.84
5/31/2263.08967.59362.14563.609111,319,307.28453,378,689.81
5/30/2257.0963.68656.56663.08181,524,099.31449,534,585.68
5/29/2256.99257.59755.83857.10164,485,742.45406,899,173.4
5/28/2255.76357.65855.356.78679,175,960.45404,602,522.07
5/27/2259.57760.01854.91355.76278,764,508.41397,307,301.21
5/26/2265.84767.08658.42359.62378,764,805.43424,762,580.28
5/25/2270.30571.28265.82165.83980,031,518.83469,034,347.67
5/24/2269.08271.08765.71170.30868,759,419.89500,851,366.39
5/23/2270.9274.94269.08969.08977,771,970.78491,994,899.95
5/22/2268.28172.71967.76371.00556,288,883.25505,518,202.49
5/21/2265.96268.965.02968.27949,629,150.9486,089,870.83
5/20/2267.38668.78963.30665.99553,151,867.41469,817,177.27
5/19/2264.32868.05162.02467.40652,785,169.49479,854,386.04
5/18/2274.07875.07564.364.33560,417,928.89457,850,128.51
5/17/2267.04474.88367.04474.09260,429,410.16527,261,638.94
5/16/2274.75574.7766.53567.05353,521,406.31477,151,305.14
5/15/2271.51874.86168.26574.7654,713,864.93531,753,414.98
5/14/2268.37872.72164.43571.53655,428,572.13508,798,658.96
5/13/2261.17875.41560.45668.37571,359,593.15486,298,431.25
5/12/2268.76872.61354.20261.193121,517,173.05435,176,123.28
5/11/2288.290.4466.86668.761172,555,136.08471,429,466.49
5/10/2280.29994.95577.59688.28134,114,748.78605,200,855.11
5/9/2297.42499.33780.45480.454101,610,029.15551,428,980.48
5/8/2298.648101.21295.58197.39159,877,272.71656,712,694.85
5/7/22103.248103.52696.48198.65751,540,650.93664,828,765.77
5/6/22104.664105.4101.074103.24554,695,786.34695,236,937.78
5/5/22115.414116.863102.469104.66268,102,714.29704,685,472.33
5/4/22102.888115.443102.876115.43158,469,309.39776,745,822.93
5/3/22104.456106.486101.302102.89445,165,806.32692,335,827.54
5/2/22105.759107.689101.562104.46556,141,201.98702,872,369.31
5/1/22104.113107.669101.697105.74974,908,392.48711,488,153.7
4/30/22113.891116.472103.974104.14371,320,992.41700,663,962.04
4/29/22122.464123.584112.953113.88556,593,995.5766,189,318.72
4/28/22124.532126.306121.546122.46253,910,099.88823,584,716.69
4/27/22120.627126.676120.354124.52657,008,219.16837,406,459.5
4/26/22132.778133.644119.634120.62274,497,449.84810,906,720.33
4/25/22129.588132.951122.523132.7772,602,504.43892,513,559.17
4/24/22131.389133.365129.151129.57549,326,798.2870,792,085.07
4/23/22135.287136.674131.379131.42158,937,194.57883,118,923.26
4/22/22136.48139.245133.365135.27371,719,628.31908,559,597.41
4/21/22146.461148.299133.957136.514106,073,088.42916,849,261.96
4/20/22142.734149.016140.184146.451103,771,807.33983,396,724.66
4/19/22140.31143.842138.832142.721103,476,731.55958,117,562.06
4/18/22141.987146.192133.519140.298121,688,814.72941,785,025.51
4/17/22143.873149.174141.528141.98289,531,756.11953,052,237.85
4/16/22147.774149.598141.362143.87596,779,208.33965,750,924.18
4/15/22144.02148.014139.657147.71108,409,317.37991,036,289
4/14/22149.459155.897141.728144.008201,055,907.82966,139,086.8
4/13/22128.886150.968128.168149.535207,492,977.791,003,198,270.67
4/12/22117.496131.654117.469128.88144,829,235.3863,327,562.53
4/11/22134.464134.464116.399117.47885,532,360.33786,900,108.25
4/10/22137.288140.308134.254134.52857,624,278.63900,958,835.88
4/9/22134.648138.096134.286137.29271,761,035.22919,018,059.32
4/8/22138.861143.006133.688134.631101,182,377.83901,161,877.79
4/7/22133.907140.262132.819138.87886,141,773.52929,507,177.76
4/6/22153.821153.821133.824133.854142,551,804.58895,744,548.99
4/5/22163.082165.698153.755153.767104,330,470.531,028,894,909.45
4/4/22171.336171.488155.863163.054181,647,045.551,090,981,386.31
4/3/22150.531173.914148.737171.337270,814,411.241,146,316,235.72
4/2/22158.003162.016150.385150.461153,101,028.421,006,028,589.46