時価総額 $4.21T
2.15%
ボリューム24h $358.36B
41.97%
BTC % 54.27%
0.55%
ETH % 12.1%
0.74%
硬貨
33.283
+13
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 |
|---|---|---|---|---|---|---|
| Sep-28 2025 | $41.77 | $40.09 | $41.80 | $40.95 | $18,212,409 | $395,563,035 |
| Sep-27 2025 | $40.95 | $40.67 | $41.26 | $41.09 | $15,116,696 | $387,804,655 |
| Sep-26 2025 | $41.10 | $39.57 | $41.21 | $39.66 | $28,702,936 | $389,206,305 |
| Sep-25 2025 | $39.59 | $39.25 | $42.60 | $41.59 | $65,455,430 | $374,879,627 |
| Sep-24 2025 | $41.59 | $40.90 | $42.41 | $41.25 | $23,517,783 | $393,856,576 |
| Sep-23 2025 | $41.27 | $40.99 | $42.24 | $42.24 | $32,616,037 | $390,813,167 |
| Sep-22 2025 | $42.24 | $41.27 | $44.48 | $44.39 | $49,491,014 | $399,981,019 |
| Sep-21 2025 | $44.43 | $44.15 | $45.14 | $44.69 | $17,695,201 | $420,768,901 |
| Sep-20 2025 | $44.69 | $43.83 | $45.26 | $44.06 | $17,876,259 | $423,212,392 |
| Sep-19 2025 | $44.05 | $43.78 | $46.38 | $46.05 | $23,885,358 | $417,123,294 |
| Sep-18 2025 | $46.05 | $45.49 | $46.54 | $45.97 | $25,009,669 | $436,037,634 |
| Sep-17 2025 | $45.95 | $43.69 | $46.14 | $44.85 | $29,616,001 | $434,578,199 |
| Sep-16 2025 | $44.85 | $43.78 | $44.99 | $44.23 | $21,442,389 | $424,249,848 |
| Sep-15 2025 | $44.24 | $43.30 | $45.78 | $44.94 | $33,053,854 | $418,416,063 |
| Sep-14 2025 | $44.94 | $44.84 | $47.10 | $46.99 | $32,118,417 | $425,046,487 |