時価総額 $2.40T
-3.93%
ボリューム24h $216.47B
54.09%
BTC % 53.79%
-0.83%
ETH % 9.33%
-1.17%
硬貨
34.254
+8
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 |
|---|---|---|---|---|---|---|
| Feb-22 2026 | $17.59 | $17.31 | $18.22 | $18.03 | $47,522,479 | $175,298,024 |
| Feb-21 2026 | $18.03 | $17.99 | $18.48 | $18.22 | $44,224,738 | $179,731,550 |
| Feb-20 2026 | $18.23 | $17.77 | $18.40 | $18.01 | $49,556,660 | $181,705,556 |
| Feb-19 2026 | $18.02 | $17.63 | $18.28 | $17.80 | $57,738,839 | $179,589,048 |
| Feb-18 2026 | $17.80 | $17.63 | $19.07 | $19.07 | $64,060,152 | $177,453,825 |
| Feb-17 2026 | $19.07 | $19.07 | $19.94 | $19.78 | $56,909,855 | $190,049,340 |
| Feb-16 2026 | $19.78 | $19.46 | $20.63 | $20.63 | $69,333,146 | $197,115,713 |
| Feb-15 2026 | $20.61 | $19.92 | $24.09 | $20.45 | $171,939,984 | $205,442,880 |
| Feb-14 2026 | $20.45 | $19.74 | $22.30 | $20.90 | $159,433,210 | $203,843,950 |
| Feb-13 2026 | $20.99 | $15.89 | $23.49 | $16.25 | $243,542,292 | $209,174,948 |
| Feb-12 2026 | $16.23 | $15.22 | $16.23 | $15.87 | $45,440,517 | $161,807,975 |
| Feb-11 2026 | $15.86 | $15.70 | $16.48 | $16.30 | $45,481,576 | $158,130,269 |
| Feb-10 2026 | $16.30 | $16.25 | $16.98 | $16.89 | $43,134,902 | $162,434,344 |
| Feb-09 2026 | $16.88 | $16.29 | $17.18 | $16.94 | $45,634,365 | $168,299,640 |
| Feb-08 2026 | $16.96 | $16.86 | $17.55 | $17.55 | $44,045,028 | $169,039,193 |