時価総額 $2.78T
-0.26%
ボリューム24h $195.69B
-35.56%
BTC % 55.82%
0.16%
ETH % 10.05%
0.19%
硬貨
34.531
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 |
|---|---|---|---|---|---|---|
| Apr-24 2026 | $22.69 | $22.59 | $23.69 | $23.47 | $35,805,592 | $226,420,737 |
| Apr-23 2026 | $23.47 | $22.58 | $23.69 | $22.93 | $41,555,064 | $234,152,023 |
| Apr-22 2026 | $22.92 | $22.35 | $23.57 | $22.48 | $41,944,054 | $228,664,720 |
| Apr-21 2026 | $22.49 | $22.33 | $25.76 | $25.56 | $60,425,137 | $224,395,436 |
| Apr-20 2026 | $25.56 | $24.16 | $25.83 | $24.35 | $58,760,486 | $255,088,127 |
| Apr-19 2026 | $24.35 | $24.10 | $25.58 | $25.58 | $55,141,078 | $242,780,948 |
| Apr-18 2026 | $25.54 | $25.25 | $28.94 | $26.18 | $106,183,532 | $254,564,833 |
| Apr-17 2026 | $26.18 | $23.51 | $26.18 | $23.51 | $78,647,284 | $261,006,127 |
| Apr-16 2026 | $23.50 | $22.50 | $23.71 | $22.73 | $50,730,164 | $234,316,770 |
| Apr-15 2026 | $22.71 | $21.32 | $22.77 | $21.48 | $50,295,263 | $226,432,624 |
| Apr-14 2026 | $21.49 | $20.57 | $21.64 | $20.95 | $51,409,287 | $214,251,232 |
| Apr-13 2026 | $20.94 | $20.05 | $20.99 | $20.46 | $47,614,302 | $208,731,394 |
| Apr-12 2026 | $20.46 | $19.58 | $20.97 | $20.18 | $67,508,163 | $203,967,496 |
| Apr-11 2026 | $20.18 | $19.74 | $21.00 | $20.07 | $70,474,779 | $201,215,618 |
| Apr-10 2026 | $20.06 | $19.10 | $22.67 | $19.29 | $160,051,129 | $200,007,814 |