時価総額 $3.65T
1.87%
ボリューム24h $202.75B
6.71%
BTC % 59.75%
0.13%
ETH % 8.47%
1.06%
硬貨
31.928
+3
取引所
885
最後の更新
38 秒 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 |
|---|---|---|---|---|---|---|
| May-25 2025 | $42.29 | $40.72 | $42.33 | $42.09 | $34,861,610 | $381,875,646 |
| May-24 2025 | $42.08 | $41.96 | $43.14 | $42.08 | $27,971,006 | $379,978,086 |
| May-23 2025 | $42.06 | $41.96 | $45.87 | $45.12 | $74,216,622 | $379,871,294 |
| May-22 2025 | $45.12 | $43.75 | $45.18 | $43.98 | $58,420,809 | $407,442,337 |
| May-21 2025 | $43.98 | $42.42 | $44.65 | $42.85 | $71,039,181 | $397,152,614 |
| May-20 2025 | $42.84 | $42.00 | $44.00 | $43.04 | $54,011,632 | $386,862,782 |
| May-19 2025 | $43.04 | $41.28 | $45.42 | $45.26 | $59,267,128 | $388,651,071 |
| May-18 2025 | $45.27 | $42.82 | $45.84 | $42.98 | $42,925,978 | $408,793,805 |
| May-17 2025 | $42.98 | $42.75 | $45.92 | $45.86 | $42,603,738 | $388,094,704 |
| May-16 2025 | $45.85 | $44.26 | $47.18 | $44.37 | $52,399,354 | $414,009,721 |
| May-15 2025 | $44.36 | $43.57 | $46.49 | $46.06 | $49,426,917 | $400,611,777 |
| May-14 2025 | $46.07 | $45.89 | $48.92 | $48.39 | $39,514,056 | $416,019,012 |
| May-13 2025 | $48.42 | $44.87 | $48.75 | $46.99 | $35,441,164 | $437,272,161 |
| May-12 2025 | $46.99 | $45.05 | $49.72 | $47.88 | $44,238,019 | $424,382,982 |
| May-11 2025 | $47.84 | $46.43 | $49.53 | $48.85 | $34,843,924 | $427,759,266 |