時価総額 $2.56T
-0.62%
ボリューム24h $67.34B
5.68%
BTC % 59.9605%
-0.16%
ETH % 9.88669%
0.02%
硬貨
34.665
取引所
204
ライブ
Compound (COMP) 履歴価格、日付別ボリュームデータ 米ドル - USD
Compound (COMP) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 2,169 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 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 |
|---|---|---|---|---|---|---|
| May-25 2026 | $19.46 | $18.92 | $20.41 | $20.14 | $6,830,054 | $194,141,351 |
| May-24 2026 | $20.11 | $19.84 | $20.41 | $20.07 | $1,624,111 | $200,626,032 |
| May-23 2026 | $19.98 | $19.48 | $20.45 | $19.75 | $5,935,102 | $199,428,860 |
| May-22 2026 | $19.82 | $19.64 | $22.72 | $22.69 | $40,558,575 | $197,753,500 |
| May-21 2026 | $22.68 | $22.50 | $23.18 | $22.62 | $30,383,273 | $226,272,853 |
| May-20 2026 | $22.63 | $22.44 | $22.99 | $22.78 | $38,413,960 | $225,771,528 |
| May-19 2026 | $22.80 | $21.62 | $23.81 | $21.62 | $54,566,494 | $227,485,353 |
| May-18 2026 | $21.60 | $20.89 | $21.63 | $21.15 | $31,468,906 | $215,552,565 |
| May-17 2026 | $21.15 | $20.95 | $21.95 | $21.61 | $33,025,193 | $211,031,904 |
| May-16 2026 | $21.61 | $21.23 | $22.19 | $22.08 | $32,107,106 | $215,648,104 |
| May-15 2026 | $22.08 | $22.06 | $22.94 | $22.79 | $35,103,278 | $220,290,193 |
| May-14 2026 | $22.77 | $22.29 | $23.05 | $22.72 | $34,291,446 | $227,249,098 |
| May-13 2026 | $22.72 | $22.64 | $24.24 | $23.60 | $36,600,870 | $226,755,783 |
| May-12 2026 | $23.60 | $23.40 | $24.89 | $23.80 | $45,649,293 | $235,489,738 |
| May-11 2026 | $23.81 | $22.90 | $24.62 | $23.26 | $43,180,128 | $237,552,016 |