- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Compound (COMP) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 7/25/21 | 410.143 | 412.56 | 370.401 | 391.054 | 271,978,561.15 | 2,101,140,477.04 |
| 7/24/21 | 417.537 | 428.294 | 402.423 | 409.992 | 216,417,622.45 | 2,201,507,087.13 |
| 7/23/21 | 414.38 | 426.424 | 386.644 | 417.56 | 255,438,984.21 | 2,241,449,880.93 |
| 7/22/21 | 376.691 | 414.991 | 368.956 | 414.535 | 332,512,732.49 | 2,224,681,167.74 |
| 7/21/21 | 349.732 | 398.81 | 339.952 | 375.833 | 295,255,048.41 | 2,016,494,235.26 |
| 7/20/21 | 339.737 | 360.581 | 310.764 | 350.184 | 262,160,319.47 | 1,878,357,592.22 |
| 7/19/21 | 379.312 | 379.618 | 335.844 | 338.785 | 199,591,173.1 | 1,816,701,833.99 |
| 7/18/21 | 378.784 | 398.413 | 372.952 | 380.275 | 149,349,891.55 | 2,038,658,525.34 |
| 7/17/21 | 367.838 | 386.963 | 365.605 | 378.898 | 159,438,156.35 | 2,030,657,067.49 |
| 7/16/21 | 397.992 | 409.722 | 367.673 | 368.665 | 193,000,006.65 | 1,975,217,779.15 |
| 7/15/21 | 410.53 | 431.383 | 393.675 | 398.37 | 348,802,241.01 | 2,133,335,998.85 |
| 7/14/21 | 387.664 | 424.316 | 360.02 | 410.187 | 280,425,711.4 | 2,196,179,752.78 |
| 7/13/21 | 412.815 | 416.961 | 381.571 | 386.766 | 169,059,024.52 | 2,070,133,902.02 |
| 7/12/21 | 435.789 | 443.829 | 402.618 | 413.881 | 209,754,969.06 | 2,214,769,181.99 |
| 7/11/21 | 422.978 | 456.75 | 414.768 | 435.052 | 276,302,770.61 | 2,326,432,892.55 |
| 7/10/21 | 434.93 | 448.499 | 410.743 | 422.977 | 300,055,505.82 | 2,261,365,420.72 |
| 7/9/21 | 414.671 | 440.281 | 386.992 | 434.171 | 332,187,135.56 | 2,320,254,714.65 |
| 7/8/21 | 441.777 | 445.32 | 409.521 | 415.304 | 376,724,424.48 | 2,219,110,819.94 |
| 7/7/21 | 481.986 | 492.327 | 435.435 | 439.131 | 370,210,044.14 | 2,346,090,602.06 |
| 7/6/21 | 492.924 | 528.989 | 464.654 | 482.723 | 625,920,710.81 | 2,576,625,895.25 |
| 7/5/21 | 444.546 | 517.488 | 414.189 | 492.957 | 786,615,373.16 | 2,629,355,061.94 |
| 7/4/21 | 380.714 | 464.028 | 368.74 | 444.556 | 442,261,432.63 | 2,370,436,418.43 |
| 7/3/21 | 368.37 | 386.716 | 362.503 | 379.679 | 286,156,204.16 | 2,023,537,465.18 |
| 7/2/21 | 332.603 | 367.012 | 307.578 | 367.012 | 332,764,099.23 | 1,955,703,047.57 |
| 7/1/21 | 337.753 | 355.386 | 319.84 | 333.729 | 361,391,417.35 | 1,777,963,842.88 |
| 6/30/21 | 310.424 | 336.233 | 285.359 | 335.432 | 211,599,138.19 | 1,784,464,824.95 |
| 6/29/21 | 311.324 | 330.015 | 307.731 | 309.449 | 232,335,418.88 | 1,645,686,315.22 |
| 6/28/21 | 257.459 | 318.143 | 249.189 | 309.869 | 350,589,575.47 | 1,647,475,903.85 |
| 6/27/21 | 225.414 | 257.504 | 224.267 | 257.157 | 120,904,849.07 | 1,366,617,884.84 |
| 6/26/21 | 222.457 | 229.28 | 211.923 | 225.185 | 127,074,237.24 | 1,196,284,487.02 |
| 6/25/21 | 256.329 | 260.493 | 221.725 | 223.454 | 122,294,817.96 | 1,186,601,291.15 |
| 6/24/21 | 242.168 | 260.138 | 227.966 | 256.241 | 123,838,023.27 | 1,343,945,584.51 |
| 6/23/21 | 234.67 | 270.724 | 225.766 | 242.113 | 167,389,732.08 | 1,269,847,499.46 |
| 6/22/21 | 221.891 | 247.779 | 197.524 | 234.41 | 194,788,114.96 | 1,243,489,603.43 |
| 6/21/21 | 292.953 | 295.807 | 221.154 | 221.85 | 141,819,903.57 | 1,175,792,268.39 |
| 6/20/21 | 273.642 | 299.306 | 260.374 | 293.623 | 117,435,264.41 | 1,556,123,683.67 |
| 6/19/21 | 278.592 | 287.209 | 272.11 | 274.829 | 68,362,807.97 | 1,456,205,620.6 |
| 6/18/21 | 306.818 | 308.747 | 265.825 | 278.151 | 113,520,409.29 | 1,472,526,619.13 |
| 6/17/21 | 304.718 | 322.078 | 297.218 | 307.033 | 88,071,887.7 | 1,612,755,926.26 |
| 6/16/21 | 325.866 | 325.866 | 302.341 | 304.6 | 109,119,651.37 | 1,599,780,383.83 |
| 6/15/21 | 336.663 | 349.104 | 322.125 | 325.968 | 118,549,027.53 | 1,710,809,697.27 |
| 6/14/21 | 323.806 | 342.595 | 317.72 | 336.949 | 138,154,869.08 | 1,767,977,829.33 |
| 6/13/21 | 296.201 | 329.98 | 285.312 | 324.605 | 121,770,699.91 | 1,702,953,715.99 |
| 6/12/21 | 295.122 | 305.721 | 279.537 | 296.363 | 131,463,578.84 | 1,554,381,084.64 |
| 6/11/21 | 327.845 | 330.975 | 293.741 | 294.631 | 128,764,183.64 | 1,544,631,576.04 |
| 6/10/21 | 364.037 | 365.29 | 321.015 | 327.662 | 158,884,609.62 | 1,717,495,427.28 |
| 6/9/21 | 350.783 | 378.984 | 329.805 | 363.915 | 208,608,882.32 | 1,906,989,297.05 |
| 6/7/21 | 388.563 | 412.281 | 342.02 | 342.743 | 155,703,682.56 | 1,794,320,781.71 |
| 6/6/21 | 387.514 | 394.522 | 377.857 | 388.734 | 99,095,229.98 | 2,033,922,736.25 |
| 6/5/21 | 402.101 | 417.371 | 377.77 | 388.064 | 131,632,427.75 | 2,029,623,889.05 |
| 6/4/21 | 449.544 | 449.544 | 384.625 | 401.212 | 174,007,586.83 | 2,097,995,926.2 |
| 6/3/21 | 435.164 | 453.844 | 426.906 | 449.345 | 142,751,963.33 | 2,349,126,426.93 |
| 6/2/21 | 426.893 | 459.63 | 413.635 | 435.074 | 151,940,265.53 | 2,274,042,657.65 |
| 6/1/21 | 436.031 | 439.411 | 408.541 | 427.793 | 188,587,129.33 | 2,235,036,687.58 |
| 5/31/21 | 405.72 | 436.995 | 382.685 | 436.995 | 210,776,014.85 | 2,281,673,536.99 |
| 5/30/21 | 353.751 | 424.153 | 334.719 | 406.112 | 216,085,511.35 | 2,120,184,725.94 |
| 5/29/21 | 377.749 | 404.591 | 334.271 | 354.76 | 200,061,891.77 | 1,850,898,923.06 |
| 5/28/21 | 422.428 | 426.079 | 357.294 | 377.813 | 209,475,298.06 | 1,969,757,310.27 |
| 5/27/21 | 463.178 | 463.178 | 404.667 | 420.404 | 198,598,963.44 | 2,191,808,987.13 |
| 5/26/21 | 427.101 | 464.763 | 414.585 | 461.597 | 254,940,071.07 | 2,406,105,262.4 |
| 5/25/21 | 426.661 | 440.207 | 368.874 | 426.288 | 349,302,619.41 | 2,220,068,049.37 |
| 5/24/21 | 340.704 | 435.234 | 330.523 | 425.302 | 327,638,858.83 | 2,214,180,189.12 |
| 5/23/21 | 384.717 | 401.743 | 268.357 | 342.959 | 387,575,620.96 | 1,784,556,314.65 |
| 5/22/21 | 449.083 | 455.046 | 371.616 | 384.128 | 321,827,253.19 | 1,990,734,371.25 |
| 5/21/21 | 547.864 | 584.106 | 382.546 | 449.04 | 459,053,400.18 | 2,325,961,804.54 |
| 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 |
