時価総額 $4.01T
1.46%
ボリューム24h $339.76B
22.96%
BTC % 55.09%
0.27%
ETH % 12%
1.08%
硬貨
33.461
+12
取引所
885
最後の更新
1 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 |
|---|---|---|---|---|---|---|
| Oct-19 2025 | $36.98 | $35.23 | $37.32 | $36.04 | $36,319,812 | $359,538,741 |
| Oct-18 2025 | $36.19 | $33.25 | $36.19 | $33.36 | $20,506,177 | $351,878,419 |
| Oct-17 2025 | $33.35 | $31.92 | $34.76 | $34.76 | $66,481,191 | $324,293,291 |
| Oct-16 2025 | $34.04 | $33.32 | $35.77 | $35.20 | $29,743,325 | $330,951,003 |
| Oct-15 2025 | $35.17 | $34.66 | $37.15 | $36.45 | $42,551,612 | $341,019,025 |
| Oct-14 2025 | $36.44 | $32.69 | $37.49 | $36.18 | $51,482,145 | $353,257,971 |
| Oct-13 2025 | $36.17 | $34.18 | $36.35 | $34.72 | $35,736,850 | $350,649,551 |
| Oct-12 2025 | $34.76 | $31.39 | $35.68 | $32.11 | $36,124,573 | $336,996,840 |
| Oct-11 2025 | $32.11 | $29.60 | $33.59 | $30.00 | $60,610,916 | $311,370,461 |
| Oct-10 2025 | $30.05 | $20.78 | $43.85 | $42.06 | $86,962,213 | $291,373,220 |
| Oct-09 2025 | $42.06 | $41.21 | $42.84 | $42.82 | $19,464,812 | $407,816,877 |
| Oct-08 2025 | $42.80 | $42.02 | $43.26 | $42.21 | $20,570,894 | $414,967,403 |
| Oct-07 2025 | $42.21 | $41.97 | $43.95 | $43.93 | $24,656,354 | $409,244,922 |
| Oct-06 2025 | $43.92 | $42.67 | $44.24 | $42.90 | $22,421,583 | $425,838,461 |
| Oct-05 2025 | $42.92 | $42.43 | $44.05 | $42.68 | $24,250,764 | $416,067,912 |