時価総額 $3.74T
-1.54%
ボリューム24h $308.75B
-15.08%
BTC % 55.58%
0.3%
ETH % 11.22%
-0.71%
硬貨
33.649
+6
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 |
|---|---|---|---|---|---|---|
| Nov-11 2025 | $32.86 | $32.86 | $35.90 | $35.37 | $22,364,108 | $316,815,565 |
| Nov-10 2025 | $35.32 | $33.84 | $35.85 | $34.61 | $23,315,181 | $340,579,371 |
| Nov-09 2025 | $34.58 | $32.85 | $34.83 | $34.34 | $19,972,417 | $333,411,366 |
| Nov-08 2025 | $34.32 | $33.25 | $35.10 | $34.75 | $24,244,657 | $330,848,442 |
| Nov-07 2025 | $34.70 | $31.69 | $35.47 | $31.81 | $32,236,427 | $334,584,946 |
| Nov-06 2025 | $31.79 | $31.29 | $32.39 | $32.24 | $22,054,757 | $306,493,646 |
| Nov-05 2025 | $32.26 | $29.85 | $32.32 | $31.27 | $21,710,450 | $311,065,008 |
| Nov-04 2025 | $31.30 | $29.90 | $33.11 | $32.74 | $38,182,334 | $301,733,044 |
| Nov-03 2025 | $32.72 | $32.11 | $35.79 | $35.79 | $36,156,732 | $315,456,271 |
| Nov-02 2025 | $35.82 | $34.80 | $36.16 | $35.68 | $20,672,292 | $345,364,855 |
| Nov-01 2025 | $35.65 | $34.60 | $36.06 | $34.98 | $23,291,642 | $343,671,688 |
| Oct-31 2025 | $34.96 | $34.31 | $35.29 | $34.94 | $28,194,573 | $337,047,262 |
| Oct-30 2025 | $34.95 | $34.30 | $37.30 | $36.92 | $77,021,514 | $336,912,762 |
| Oct-29 2025 | $36.88 | $35.88 | $37.44 | $36.30 | $20,833,242 | $355,581,804 |
| Oct-28 2025 | $36.31 | $35.85 | $38.19 | $37.25 | $28,098,000 | $350,065,050 |