시가총액 $2.07T
-0.38%
볼륨 24시간 $43.21B
-62.71%
BTC % 58.1625%
0.03%
ETH % 9.17557%
-0.01%
코인
34.665
거래소
204
실시간
Compound (COMP) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Compound (COMP) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 2,202 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jun-27 2026 | $15.74 | $15.70 | $16.38 | $16.09 | $1,937,902 | $157,400,000 |
| Jun-26 2026 | $16.05 | $15.10 | $16.14 | $15.68 | $2,185,157 | $160,500,000 |
| Jun-25 2026 | $15.65 | $14.92 | $16.95 | $16.66 | $5,773,182 | $156,500,000 |
| Jun-24 2026 | $16.62 | $16.29 | $17.07 | $17.00 | $2,008,767 | $166,200,000 |
| Jun-23 2026 | $17.02 | $16.92 | $17.73 | $17.60 | $1,379,521 | $170,082,993 |
| Jun-22 2026 | $17.55 | $17.53 | $18.42 | $17.70 | $2,281,092 | $175,379,332 |
| Jun-21 2026 | $17.70 | $17.68 | $18.30 | $17.96 | $1,343,083 | $176,878,300 |
| Jun-20 2026 | $17.94 | $17.53 | $18.05 | $18.05 | $1,096,530 | $179,276,650 |
| Jun-19 2026 | $17.98 | $17.23 | $18.23 | $17.66 | $1,870,404 | $179,676,375 |
| Jun-18 2026 | $17.63 | $17.07 | $17.82 | $17.62 | $1,437,129 | $176,063,795 |
| Jun-17 2026 | $17.61 | $17.46 | $18.91 | $17.72 | $2,728,548 | $175,862,911 |
| Jun-16 2026 | $17.72 | $17.57 | $18.30 | $18.07 | $2,105,000 | $176,961,430 |
| Jun-15 2026 | $18.03 | $17.85 | $18.57 | $17.95 | $2,100,539 | $180,057,256 |
| Jun-14 2026 | $17.87 | $17.25 | $17.91 | $17.66 | $1,499,868 | $178,459,410 |
| Jun-13 2026 | $17.64 | $17.21 | $17.79 | $17.34 | $1,395,106 | $176,262,294 |