Market Cap $4.06T
-3.82%
Volume 24h $378.17B
-1.94%
BTC % 55.35%
0.54%
ETH % 12.12%
-2.47%
Coins
32.814
+12
Exchanges
885
Last update
3 Minutes ago
Compound (COMP) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Aug-18 2025 | $46.77 | $45.93 | $48.23 | $48.18 | $35,397,439 | $441,674,328 |
| Aug-17 2025 | $48.16 | $48.16 | $49.43 | $48.46 | $27,777,732 | $454,760,683 |
| Aug-16 2025 | $48.44 | $47.11 | $48.52 | $47.88 | $23,087,055 | $457,395,754 |
| Aug-15 2025 | $47.83 | $46.33 | $49.47 | $48.57 | $33,970,004 | $449,500,105 |
| Aug-14 2025 | $48.66 | $47.87 | $54.51 | $53.91 | $59,117,864 | $457,260,219 |
| Aug-13 2025 | $53.96 | $52.33 | $55.09 | $53.09 | $47,738,601 | $507,127,780 |
| Aug-12 2025 | $53.06 | $50.28 | $53.34 | $50.84 | $48,108,942 | $498,664,556 |
| Aug-11 2025 | $50.90 | $50.73 | $54.98 | $54.21 | $50,654,571 | $478,350,730 |
| Aug-10 2025 | $54.21 | $52.72 | $55.82 | $55.37 | $62,379,126 | $509,444,521 |
| Aug-09 2025 | $55.31 | $49.48 | $56.78 | $49.48 | $152,755,810 | $519,746,362 |
| Aug-08 2025 | $49.46 | $47.52 | $49.66 | $48.42 | $74,264,703 | $464,814,560 |
| Aug-07 2025 | $48.41 | $45.74 | $48.41 | $46.21 | $24,543,769 | $454,912,158 |
| Aug-06 2025 | $46.21 | $44.52 | $46.36 | $45.72 | $22,800,096 | $434,278,097 |
| Aug-05 2025 | $45.72 | $45.06 | $47.39 | $47.19 | $29,949,673 | $429,613,337 |
| Aug-04 2025 | $47.13 | $44.89 | $47.24 | $44.90 | $32,528,766 | $442,872,760 |