時価総額 $2.50T
-0.08%
ボリューム24h $98.03B
10.29%
BTC % 53.92%
0.03%
ETH % 9.94%
0.2%
硬貨
34.457
+1
取引所
885
最後の更新
2 分 前
Compound (COMP) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Apr-04 2026 | $16.84 | $16.58 | $16.97 | $16.95 | $23,493,733 | $167,874,119 |
| Apr-03 2026 | $16.96 | $16.50 | $16.96 | $16.65 | $29,818,459 | $169,044,035 |
| Apr-02 2026 | $16.63 | $16.27 | $16.96 | $16.84 | $26,410,559 | $165,828,781 |
| Apr-01 2026 | $16.80 | $16.47 | $17.63 | $17.63 | $38,694,592 | $167,502,433 |
| Mar-31 2026 | $17.62 | $17.27 | $17.86 | $17.43 | $31,705,516 | $175,676,859 |
| Mar-30 2026 | $17.40 | $17.16 | $18.40 | $17.88 | $44,559,560 | $173,475,918 |
| Mar-29 2026 | $17.88 | $17.74 | $18.38 | $18.31 | $41,777,455 | $178,275,900 |
| Mar-28 2026 | $18.31 | $18.20 | $18.85 | $18.36 | $42,552,461 | $182,568,465 |
| Mar-27 2026 | $18.36 | $18.16 | $18.92 | $18.86 | $45,231,451 | $183,002,084 |
| Mar-26 2026 | $18.85 | $18.64 | $19.57 | $19.57 | $45,755,353 | $187,972,968 |
| Mar-25 2026 | $19.56 | $19.49 | $19.79 | $19.63 | $44,516,023 | $195,037,586 |
| Mar-24 2026 | $19.65 | $18.96 | $19.65 | $19.21 | $46,225,166 | $195,889,185 |
| Mar-23 2026 | $19.18 | $18.32 | $19.30 | $18.40 | $46,539,310 | $191,171,153 |
| Mar-22 2026 | $18.40 | $18.30 | $19.02 | $18.81 | $42,926,785 | $183,453,501 |
| Mar-21 2026 | $18.84 | $18.84 | $19.47 | $19.02 | $43,105,382 | $187,837,015 |