Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
COMPBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 0.00084500 | 0.00000000 | 0.00% | 0.00084800 | 0.00085600 | 0.00083500 | 1,025.00 |
| May 16 2024 | 0.00084500 | -0.00000100 | -0.12% | 0.00084600 | 0.00085900 | 0.00082300 | 1,249.00 |
| May 15 2024 | 0.00084600 | -0.00000500 | -0.59% | 0.00085100 | 0.00086000 | 0.00083500 | 1,765.00 |
| May 14 2024 | 0.00085100 | -0.00001600 | -1.85% | 0.00086700 | 0.00087300 | 0.00084900 | 1,285.00 |
| May 13 2024 | 0.00086700 | -0.00001300 | -1.48% | 0.00088200 | 0.00091800 | 0.00086500 | 953.00 |
| May 12 2024 | 0.00088000 | -0.00000300 | -0.34% | 0.00087600 | 0.00092300 | 0.00087400 | 356.00 |
| May 11 2024 | 0.00088300 | -0.00001000 | -1.12% | 0.00089200 | 0.00089500 | 0.00087800 | 336.00 |
| May 10 2024 | 0.00089300 | -0.00003100 | -3.35% | 0.00092500 | 0.00092800 | 0.00089200 | 360.00 |
| May 09 2024 | 0.00092400 | 0.00000000 | 0.00% | 0.00092200 | 0.00094400 | 0.00090900 | 794.00 |
| May 08 2024 | 0.00092400 | 0.00002800 | 3.13% | 0.00089500 | 0.00092400 | 0.00088000 | 2,472.00 |
| May 07 2024 | 0.00089600 | 0.00000400 | 0.45% | 0.00089200 | 0.00090500 | 0.00087800 | 808.00 |
| May 06 2024 | 0.00089200 | -0.00001100 | -1.22% | 0.00090600 | 0.00092400 | 0.00089200 | 447.00 |
| May 05 2024 | 0.00090300 | -0.00000300 | -0.33% | 0.00090200 | 0.00091000 | 0.00089200 | 483.00 |
| May 04 2024 | 0.00090600 | -0.00004000 | -4.23% | 0.00094000 | 0.00095200 | 0.00090500 | 272.00 |
| May 03 2024 | 0.00094600 | -0.00002200 | -2.27% | 0.00096800 | 0.00097500 | 0.00093000 | 650.00 |
| May 02 2024 | 0.00096800 | 0.00001300 | 1.36% | 0.00095200 | 0.00097700 | 0.00094500 | 1,041.00 |
| May 01 2024 | 0.00095500 | 0.00007500 | 8.52% | 0.00087800 | 0.00095600 | 0.00087600 | 937.00 |
| Apr 30 2024 | 0.00088000 | 0.00000400 | 0.46% | 0.00087700 | 0.00088200 | 0.00084500 | 829.00 |
| Apr 29 2024 | 0.00087600 | -0.00000700 | -0.79% | 0.00088400 | 0.00089900 | 0.00086800 | 868.00 |
| Apr 28 2024 | 0.00088300 | -0.00001700 | -1.89% | 0.00089900 | 0.00090700 | 0.00088300 | 311.00 |
| Apr 27 2024 | 0.00090000 | 0.00002300 | 2.62% | 0.00087900 | 0.00090700 | 0.00085800 | 1,006.00 |
| Apr 26 2024 | 0.00087700 | 0.00000600 | 0.69% | 0.00086800 | 0.00089000 | 0.00085600 | 438.00 |
| Apr 25 2024 | 0.00087100 | -0.00001100 | -1.25% | 0.00088400 | 0.00088800 | 0.00085800 | 429.00 |
| Apr 24 2024 | 0.00088200 | -0.00001500 | -1.67% | 0.00089200 | 0.00091500 | 0.00087800 | 778.00 |
| Apr 23 2024 | 0.00089700 | 0.00000300 | 0.34% | 0.00089600 | 0.00090500 | 0.00088800 | 424.00 |
| Apr 22 2024 | 0.00089400 | -0.00001100 | -1.22% | 0.00091000 | 0.00091700 | 0.00089200 | 420.00 |
| Apr 21 2024 | 0.00090500 | -0.00000500 | -0.55% | 0.00090700 | 0.00091800 | 0.00089900 | 432.00 |
| Apr 20 2024 | 0.00091000 | 0.00005000 | 5.81% | 0.00086100 | 0.00091800 | 0.00085600 | 833.00 |
| Apr 19 2024 | 0.00086000 | 0.00000800 | 0.94% | 0.00084800 | 0.00086700 | 0.00083200 | 1,186.00 |
| Apr 18 2024 | 0.00085200 | 0.00000700 | 0.83% | 0.00085000 | 0.00086100 | 0.00083200 | 649.00 |
| Apr 17 2024 | 0.00084500 | -0.00000300 | -0.35% | 0.00083900 | 0.00086300 | 0.00081900 | 1,103.00 |
| Apr 16 2024 | 0.00084800 | 0.00001500 | 1.80% | 0.00083200 | 0.00085000 | 0.00082000 | 1,457.00 |
| Apr 15 2024 | 0.00083300 | -0.00000300 | -0.36% | 0.00083300 | 0.00084700 | 0.00081000 | 2,779.00 |
| Apr 14 2024 | 0.00083600 | 0.00003600 | 4.50% | 0.00079000 | 0.00085300 | 0.00077700 | 1,921.00 |
| Apr 13 2024 | 0.00080000 | -0.00008500 | -9.60% | 0.00088200 | 0.00088200 | 0.00070500 | 6,025.00 |
| Apr 12 2024 | 0.00088500 | -0.00011300 | -11.32% | 0.00099800 | 0.00101300 | 0.00082700 | 6,055.00 |
| Apr 11 2024 | 0.00099800 | -0.00001100 | -1.09% | 0.00100900 | 0.00101500 | 0.00099300 | 2,006.00 |
| Apr 10 2024 | 0.00100900 | -0.00004700 | -4.45% | 0.00105600 | 0.00105900 | 0.00100700 | 2,127.00 |
| Apr 09 2024 | 0.00105600 | -0.00000400 | -0.38% | 0.00106300 | 0.00107600 | 0.00105500 | 914.00 |
| Apr 08 2024 | 0.00106000 | 0.00000500 | 0.47% | 0.00105900 | 0.00106400 | 0.00103500 | 1,101.00 |
| Apr 07 2024 | 0.00105500 | 0.00000400 | 0.38% | 0.00105300 | 0.00106800 | 0.00104700 | 662.00 |
| Apr 06 2024 | 0.00105100 | -0.00000200 | -0.19% | 0.00105000 | 0.00106600 | 0.00105000 | 357.00 |
| Apr 05 2024 | 0.00105300 | -0.00000200 | -0.19% | 0.00105300 | 0.00106700 | 0.00103700 | 437.00 |
| Apr 04 2024 | 0.00105500 | 0.00000100 | 0.09% | 0.00105800 | 0.00108500 | 0.00104400 | 947.00 |
| Apr 03 2024 | 0.00105400 | -0.00002500 | -2.32% | 0.00107700 | 0.00108400 | 0.00104700 | 955.00 |
| Apr 02 2024 | 0.00107900 | -0.00000600 | -0.55% | 0.00108600 | 0.00109100 | 0.00105200 | 2,444.00 |
| Apr 01 2024 | 0.00108500 | -0.00002900 | -2.60% | 0.00111900 | 0.00113800 | 0.00107700 | 7,083.00 |
| Mar 31 2024 | 0.00111400 | 0.00001200 | 1.09% | 0.00110200 | 0.00113000 | 0.00109900 | 1,364.00 |
| Mar 30 2024 | 0.00110200 | -0.00004300 | -3.76% | 0.00113700 | 0.00114000 | 0.00109500 | 1,545.00 |
| Mar 29 2024 | 0.00114500 | 0.00002500 | 2.23% | 0.00111500 | 0.00115700 | 0.00110000 | 3,663.00 |
| Mar 28 2024 | 0.00112000 | 0.00000500 | 0.45% | 0.00111300 | 0.00113300 | 0.00109200 | 1,694.00 |
| Mar 27 2024 | 0.00111500 | -0.00001400 | -1.24% | 0.00112900 | 0.00113700 | 0.00109500 | 2,044.00 |
| Mar 26 2024 | 0.00112900 | 0.00002900 | 2.64% | 0.00110700 | 0.00113900 | 0.00110300 | 1,804.00 |
| Mar 25 2024 | 0.00110000 | 0.00001500 | 1.38% | 0.00108700 | 0.00111800 | 0.00108200 | 2,991.00 |
| Mar 24 2024 | 0.00108500 | -0.00001700 | -1.54% | 0.00110800 | 0.00112400 | 0.00108400 | 1,434.00 |
| Mar 23 2024 | 0.00110200 | -0.00000100 | -0.09% | 0.00109900 | 0.00111700 | 0.00108200 | 2,406.00 |
| Mar 22 2024 | 0.00110300 | -0.00003500 | -3.08% | 0.00113700 | 0.00114200 | 0.00108100 | 3,648.00 |
| Mar 21 2024 | 0.00113800 | 0.00004500 | 4.12% | 0.00109200 | 0.00114000 | 0.00108800 | 3,199.00 |
| Mar 20 2024 | 0.00109300 | 0.00001800 | 1.67% | 0.00107300 | 0.00110700 | 0.00104600 | 5,264.00 |
| Mar 19 2024 | 0.00107500 | -0.00003400 | -3.07% | 0.00111000 | 0.00111000 | 0.00105500 | 3,935.00 |
| Mar 18 2024 | 0.00110900 | -0.00005100 | -4.40% | 0.00115800 | 0.00117400 | 0.00110200 | 1,711.00 |
| Mar 17 2024 | 0.00116000 | -0.00000700 | -0.60% | 0.00116900 | 0.00117900 | 0.00113000 | 2,212.00 |
| Mar 16 2024 | 0.00116700 | -0.00001300 | -1.10% | 0.00118300 | 0.00120600 | 0.00112100 | 2,730.00 |
| Mar 15 2024 | 0.00118000 | -0.00006200 | -4.99% | 0.00125100 | 0.00125100 | 0.00116600 | 2,734.00 |
| Mar 14 2024 | 0.00124200 | 0.00000000 | 0.00% | 0.00124200 | 0.00124200 | 0.00124200 | 0.00 |
| Mar 13 2024 | 0.00124200 | 0.00001800 | 1.47% | 0.00122100 | 0.00132500 | 0.00121500 | 14,953.00 |
| Mar 12 2024 | 0.00122400 | -0.00005500 | -4.30% | 0.00129500 | 0.00130100 | 0.00120500 | 2,197.00 |
| Mar 11 2024 | 0.00127900 | 0.00000500 | 0.39% | 0.00127800 | 0.00130100 | 0.00121800 | 2,624.00 |
| Mar 10 2024 | 0.00127400 | -0.00005500 | -4.14% | 0.00133300 | 0.00134800 | 0.00124000 | 1,918.00 |
| Mar 09 2024 | 0.00132900 | 0.00006700 | 5.31% | 0.00126800 | 0.00136500 | 0.00126400 | 2,457.00 |
| Mar 08 2024 | 0.00126200 | -0.00008100 | -6.03% | 0.00134800 | 0.00135300 | 0.00123600 | 2,156.00 |
| Mar 07 2024 | 0.00134300 | -0.00000500 | -0.37% | 0.00135200 | 0.00136200 | 0.00130500 | 2,219.00 |
| Mar 06 2024 | 0.00134800 | 0.00006200 | 4.82% | 0.00128600 | 0.00135800 | 0.00125000 | 3,234.00 |
| Mar 05 2024 | 0.00128600 | -0.00001900 | -1.46% | 0.00130700 | 0.00142400 | 0.00121400 | 5,072.00 |
| Mar 04 2024 | 0.00130500 | -0.00011100 | -7.84% | 0.00141300 | 0.00147400 | 0.00129300 | 6,365.00 |
| Mar 03 2024 | 0.00141600 | -0.00007500 | -5.03% | 0.00148300 | 0.00149800 | 0.00140600 | 1,570.00 |
| Mar 02 2024 | 0.00149100 | -0.00003800 | -2.49% | 0.00152500 | 0.00155200 | 0.00144400 | 2,824.00 |
| Mar 01 2024 | 0.00152900 | 0.00005500 | 3.73% | 0.00148600 | 0.00155200 | 0.00145300 | 3,627.00 |
| Feb 29 2024 | 0.00147400 | -0.00002500 | -1.67% | 0.00149300 | 0.00165100 | 0.00145100 | 9,854.00 |
| Feb 28 2024 | 0.00149900 | 0.00003000 | 2.04% | 0.00146700 | 0.00155200 | 0.00127200 | 12,283.00 |
| Feb 27 2024 | 0.00146900 | 0.00009000 | 6.53% | 0.00137100 | 0.00150400 | 0.00132100 | 7,247.00 |
| Feb 26 2024 | 0.00137900 | 0.00004000 | 2.99% | 0.00134000 | 0.00152000 | 0.00134000 | 5,471.00 |
| Feb 25 2024 | 0.00133900 | 0.00002500 | 1.90% | 0.00130800 | 0.00138900 | 0.00129000 | 1,563.00 |
| Feb 24 2024 | 0.00131400 | 0.00001400 | 1.08% | 0.00130000 | 0.00144000 | 0.00128300 | 3,719.00 |
| Feb 23 2024 | 0.00130000 | 0.00014500 | 12.55% | 0.00116100 | 0.00149800 | 0.00113600 | 15,270.00 |
| Feb 22 2024 | 0.00115500 | 0.00004500 | 4.05% | 0.00110500 | 0.00117000 | 0.00110000 | 963.00 |
| Feb 21 2024 | 0.00111000 | -0.00003200 | -2.80% | 0.00114400 | 0.00115200 | 0.00108700 | 1,007.00 |
| Feb 20 2024 | 0.00114200 | -0.00004600 | -3.87% | 0.00119200 | 0.00119200 | 0.00112100 | 727.00 |
| Feb 19 2024 | 0.00118800 | 0.00003100 | 2.68% | 0.00116100 | 0.00119600 | 0.00114600 | 3,787.00 |
| Feb 18 2024 | 0.00115700 | 0.00002700 | 2.39% | 0.00113000 | 0.00117000 | 0.00112300 | 754.00 |
| Feb 17 2024 | 0.00113000 | 0.00000200 | 0.18% | 0.00112900 | 0.00113300 | 0.00110200 | 397.00 |
