時価総額 $2.83T
0.86%
ボリューム24h $257.54B
-44.7%
BTC % 55.23%
-0.07%
ETH % 9.84%
0.3%
硬貨
34.187
+5
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-02 2026 | $19.69 | $18.79 | $20.29 | $19.10 | $30,136,403 | $196,282,272 |
| Feb-01 2026 | $19.12 | $18.89 | $20.11 | $19.76 | $23,014,696 | $190,545,890 |
| Jan-31 2026 | $19.72 | $18.84 | $21.99 | $21.99 | $36,384,836 | $196,577,508 |
| Jan-30 2026 | $21.95 | $21.74 | $22.73 | $22.69 | $27,646,828 | $218,816,646 |
| Jan-29 2026 | $22.69 | $21.98 | $24.04 | $24.04 | $33,112,962 | $226,105,920 |
| Jan-28 2026 | $24.05 | $23.53 | $24.12 | $23.85 | $14,351,501 | $239,696,255 |
| Jan-27 2026 | $23.86 | $23.34 | $23.98 | $23.89 | $14,198,476 | $237,796,758 |
| Jan-26 2026 | $23.89 | $23.20 | $24.02 | $23.54 | $16,932,868 | $238,109,560 |
| Jan-25 2026 | $23.63 | $22.97 | $24.72 | $23.83 | $27,705,494 | $235,500,916 |
| Jan-24 2026 | $23.84 | $23.80 | $24.28 | $24.20 | $11,660,404 | $237,556,138 |
| Jan-23 2026 | $24.18 | $23.80 | $24.84 | $24.26 | $19,162,921 | $241,005,422 |
| Jan-22 2026 | $24.23 | $23.74 | $24.64 | $24.25 | $14,185,685 | $241,500,091 |
| Jan-21 2026 | $24.24 | $23.81 | $24.93 | $24.17 | $15,143,375 | $241,561,415 |
| Jan-20 2026 | $24.17 | $24.14 | $25.64 | $25.63 | $17,469,904 | $240,838,134 |
| Jan-19 2026 | $25.64 | $24.70 | $25.69 | $25.68 | $20,669,400 | $255,476,976 |