Рыночная кепка $2.19T
1.15%
Объем 24h $54.52B
3%
BTC % 57.9894%
0.08%
ETH % 9.8066%
0.1%
Монеты
34.665
Биржи
204
Онлайн
Compound (COMP) Историческая цена, объем и рыночные данные по дате Доллар США - USD
Отслеживайте полную историю цен Compound (COMP) в Доллар США. В таблице представлены 2,210 дней ежедневных данных OHLCV — цены открытия, максимума, минимума, закрытия, объём торгов и рыночная капитализация.
| Дата | цена | цена Низкий | цена Высокая | цена открыто | Объем 24h USD | капитализация USD |
|---|---|---|---|---|---|---|
| Jul-05 2026 | $16.97 | $16.72 | $17.16 | $17.16 | $1,026,860 | $169,700,000 |
| Jul-04 2026 | $17.16 | $16.67 | $17.48 | $16.80 | $1,533,026 | $171,600,000 |
| Jul-03 2026 | $16.84 | $16.05 | $17.14 | $16.11 | $2,703,334 | $168,400,000 |
| Jul-02 2026 | $16.12 | $15.45 | $16.14 | $15.60 | $2,760,020 | $161,200,000 |
| Jul-01 2026 | $15.67 | $15.04 | $15.84 | $15.22 | $1,747,626 | $156,700,000 |
| Jun-30 2026 | $15.20 | $15.20 | $15.76 | $15.71 | $1,460,298 | $152,000,000 |
| Jun-29 2026 | $15.71 | $15.52 | $16.00 | $15.66 | $2,346,292 | $157,100,000 |
| Jun-28 2026 | $15.70 | $15.47 | $15.90 | $15.73 | $1,114,982 | $157,000,000 |
| 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 |