Market Cap $3.36T
0.93%
Volume 24h $221.39B
-34.12%
BTC % 54.79%
0.09%
ETH % 11.02%
0.54%
Coins
33.728
+8
Exchanges
885
Last update
17 Seconds 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 |
|---|---|---|---|---|---|---|
| Nov-27 2025 | $30.21 | $30.18 | $30.79 | $30.39 | $78,016,754 | $292,105,514 |
| Nov-26 2025 | $30.38 | $29.36 | $31.36 | $30.17 | $67,888,390 | $292,965,089 |
| Nov-25 2025 | $30.15 | $29.32 | $30.31 | $29.69 | $19,478,999 | $290,746,164 |
| Nov-24 2025 | $29.67 | $28.43 | $30.12 | $28.63 | $20,615,022 | $286,122,298 |
| Nov-23 2025 | $28.61 | $28.60 | $29.18 | $28.83 | $14,566,055 | $275,892,428 |
| Nov-22 2025 | $28.84 | $28.38 | $29.10 | $28.99 | $15,552,785 | $278,106,892 |
| Nov-21 2025 | $28.98 | $28.06 | $30.26 | $29.78 | $28,130,231 | $279,439,486 |
| Nov-20 2025 | $29.78 | $29.74 | $32.31 | $31.67 | $21,122,566 | $287,187,242 |
| Nov-19 2025 | $31.66 | $30.58 | $32.14 | $31.95 | $20,556,873 | $305,289,582 |
| Nov-18 2025 | $31.95 | $31.30 | $32.63 | $31.62 | $20,722,726 | $308,077,354 |
| Nov-17 2025 | $31.64 | $31.17 | $33.26 | $31.95 | $25,503,399 | $305,043,412 |
| Nov-16 2025 | $31.99 | $31.41 | $33.11 | $32.81 | $17,382,915 | $308,417,910 |
| Nov-15 2025 | $32.81 | $32.32 | $33.39 | $32.40 | $15,354,421 | $316,317,566 |
| Nov-14 2025 | $32.40 | $31.94 | $33.64 | $33.57 | $33,425,269 | $312,416,892 |
| Nov-13 2025 | $33.56 | $32.19 | $34.18 | $32.98 | $30,720,465 | $323,593,595 |