Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
CMPUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 27 2024 | 0.00545 | -0.000175 | -3.11% | 0.005625 | 0.00563 | 0.005316 | 10,926,098.00 |
| May 26 2024 | 0.005625 | -0.000362 | -6.05% | 0.005987 | 0.005995 | 0.005455 | 2,455,922.00 |
| May 25 2024 | 0.005987 | 0.000324 | 5.72% | 0.005663 | 0.006287 | 0.00562 | 2,346,934.00 |
| May 24 2024 | 0.005663 | 0.000088 | 1.58% | 0.005575 | 0.005717 | 0.005377 | 2,947,518.00 |
| May 23 2024 | 0.005575 | -0.000032 | -0.57% | 0.005607 | 0.00597 | 0.005386 | 3,195,231.00 |
| May 22 2024 | 0.005607 | -0.00035 | -5.88% | 0.005957 | 0.006003 | 0.005603 | 3,420,446.00 |
| May 21 2024 | 0.005957 | -0.000331 | -5.26% | 0.006288 | 0.006288 | 0.005875 | 2,951,561.00 |
| May 20 2024 | 0.006288 | 0.00019 | 3.12% | 0.006036 | 0.006293 | 0.006036 | 10,749,935.00 |
| May 19 2024 | 0.006098 | 0.000077 | 1.28% | 0.006021 | 0.006419 | 0.006017 | 2,774,894.00 |
| May 18 2024 | 0.006021 | -0.000171 | -2.76% | 0.006192 | 0.00653 | 0.005828 | 3,295,987.00 |
| May 17 2024 | 0.006192 | -0.000228 | -3.55% | 0.00642 | 0.00642 | 0.00599 | 3,157,475.00 |
| May 16 2024 | 0.00642 | -0.00006 | -0.93% | 0.00648 | 0.0068 | 0.00603 | 3,533,368.00 |
| May 15 2024 | 0.00648 | -0.00007 | -1.07% | 0.00655 | 0.0075 | 0.00625 | 2,885,147.00 |
| May 14 2024 | 0.00655 | -0.00115 | -14.94% | 0.0077 | 0.00798 | 0.00624 | 5,188,044.00 |
| May 13 2024 | 0.0077 | -0.00384 | -33.28% | 0.01063 | 0.01506 | 0.0071 | 13,179,539.00 |
| May 12 2024 | 0.01154 | 0.00545 | 89.49% | 0.00615 | 0.0152 | 0.00522 | 3,643,872.00 |
| May 11 2024 | 0.00609 | -0.00067 | -9.91% | 0.00675 | 0.00676 | 0.00568 | 2,875,217.00 |
| May 10 2024 | 0.00676 | -0.0005 | -6.89% | 0.00729 | 0.00733 | 0.00645 | 2,354,695.00 |
| May 09 2024 | 0.00726 | -0.00025 | -3.33% | 0.00745 | 0.00754 | 0.00708 | 1,976,475.00 |
| May 08 2024 | 0.00751 | -0.00017 | -2.21% | 0.00765 | 0.00794 | 0.00737 | 2,683,822.00 |
| May 07 2024 | 0.00768 | 0.00006 | 0.79% | 0.00762 | 0.00796 | 0.00754 | 2,009,999.00 |
| May 06 2024 | 0.00762 | -0.00043 | -5.34% | 0.00806 | 0.00806 | 0.00741 | 9,913,550.00 |
| May 05 2024 | 0.00805 | 0.00104 | 14.84% | 0.00701 | 0.00824 | 0.00699 | 2,136,567.00 |
| May 04 2024 | 0.00701 | 0.0004 | 6.05% | 0.00662 | 0.00712 | 0.00658 | 2,295,387.00 |
| May 03 2024 | 0.00661 | -0.00046 | -6.51% | 0.00703 | 0.00703 | 0.00602 | 2,276,518.00 |
| May 02 2024 | 0.00707 | 0.00134 | 23.39% | 0.00574 | 0.00792 | 0.00573 | 2,099,987.00 |
| May 01 2024 | 0.00573 | -0.00038 | -6.22% | 0.00611 | 0.00618 | 0.00521 | 2,677,902.00 |
| Apr 30 2024 | 0.00611 | -0.00042 | -6.43% | 0.00653 | 0.00681 | 0.00597 | 2,316,229.00 |
| Apr 29 2024 | 0.00653 | -0.00042 | -6.04% | 0.01063 | 0.01506 | 0.00639 | 10,677,536.00 |
| Apr 28 2024 | 0.00695 | 0.00065 | 10.32% | 0.0063 | 0.0071 | 0.00629 | 1,979,846.00 |
| Apr 27 2024 | 0.0063 | 0.00021 | 3.45% | 0.00609 | 0.00641 | 0.0059 | 2,326,504.00 |
| Apr 26 2024 | 0.00609 | -0.0009 | -12.88% | 0.00699 | 0.00699 | 0.006 | 2,119,702.00 |
| Apr 25 2024 | 0.00699 | 0.00006 | 0.87% | 0.00692 | 0.00724 | 0.00688 | 2,205,217.00 |
| Apr 24 2024 | 0.00693 | -0.00183 | -20.89% | 0.00876 | 0.00877 | 0.00673 | 1,939,692.00 |
| Apr 23 2024 | 0.00876 | 0.00142 | 19.35% | 0.00734 | 0.00964 | 0.00716 | 2,114,097.00 |
| Apr 22 2024 | 0.00734 | 0.00019 | 2.66% | 0.01063 | 0.01506 | 0.00696 | 10,068,814.00 |
| Apr 21 2024 | 0.00715 | -0.00014 | -1.92% | 0.00729 | 0.00784 | 0.00685 | 2,244,469.00 |
| Apr 20 2024 | 0.00729 | 0.00068 | 10.29% | 0.0067 | 0.008 | 0.0067 | 2,186,476.00 |
| Apr 19 2024 | 0.00661 | -0.00004 | -0.60% | 0.00665 | 0.00736 | 0.00621 | 2,236,606.00 |
| Apr 18 2024 | 0.00665 | 0.00075 | 12.71% | 0.00597 | 0.00711 | 0.00537 | 2,834,298.00 |
| Apr 17 2024 | 0.0059 | 0.00024 | 4.24% | 0.00571 | 0.00624 | 0.00564 | 12,045,821.00 |
| Apr 16 2024 | 0.00566 | -0.00079 | -12.25% | 0.00645 | 0.00752 | 0.00539 | 12,736,952.00 |
| Apr 15 2024 | 0.00645 | -0.00098 | -13.19% | 0.00743 | 0.00774 | 0.00624 | 11,437,338.00 |
| Apr 14 2024 | 0.00743 | 0.00113 | 17.94% | 0.00834 | 0.00859 | 0.00628 | 5,925,243.00 |
| Apr 13 2024 | 0.0063 | -0.00073 | -10.38% | 0.00703 | 0.01074 | 0.00621 | 6,076,086.00 |
| Apr 12 2024 | 0.00703 | -0.00764 | -52.08% | 0.01455 | 0.01472 | 0.00672 | 16,028,022.00 |
| Apr 11 2024 | 0.01467 | 0.00053 | 3.75% | 0.00824 | 0.01528 | 0.00793 | 6,134,874.00 |
| Apr 10 2024 | 0.01414 | 0.00547 | 63.09% | 0.00866 | 0.01438 | 0.00788 | 5,796,588.00 |
| Apr 09 2024 | 0.00867 | -0.00764 | -46.84% | 0.0085 | 0.01629 | 0.00844 | 2,607,101.00 |
| Apr 08 2024 | 0.01631 | -0.00073 | -4.28% | 0.00915 | 0.01725 | 0.00839 | 10,630,492.00 |
| Apr 07 2024 | 0.01704 | 0.00028 | 1.67% | 0.01667 | 0.01732 | 0.0089 | 3,027,313.00 |
| Apr 06 2024 | 0.01676 | -0.00249 | -12.94% | 0.01875 | 0.02249 | 0.00856 | 4,724,106.00 |
| Apr 05 2024 | 0.01925 | 0.0042 | 27.91% | 0.01505 | 0.03216 | 0.00859 | 8,330,207.00 |
| Apr 04 2024 | 0.01505 | 0.00552 | 57.92% | 0.00953 | 0.01542 | 0.00915 | 6,147,592.00 |
| Apr 03 2024 | 0.00953 | 0.00056 | 6.24% | 0.01339 | 0.01441 | 0.00893 | 2,594,329.00 |
| Apr 02 2024 | 0.00897 | -0.00043 | -4.57% | 0.0094 | 0.01385 | 0.00838 | 5,609,191.00 |
| Apr 01 2024 | 0.0094 | -0.00619 | -39.70% | 0.00929 | 0.01558 | 0.0091 | 10,104,687.00 |
| Mar 31 2024 | 0.01559 | 0.0057 | 57.63% | 0.01374 | 0.01599 | 0.00927 | 4,012,407.00 |
| Mar 30 2024 | 0.00989 | -0.00401 | -28.85% | 0.01389 | 0.01394 | 0.00954 | 2,409,557.00 |
| Mar 29 2024 | 0.0139 | 0.00311 | 28.82% | 0.01079 | 0.01401 | 0.0102 | 2,481,646.00 |
| Mar 28 2024 | 0.01079 | -0.00167 | -13.40% | 0.0128 | 0.01424 | 0.01023 | 8,337,135.00 |
| Mar 27 2024 | 0.01246 | -0.00259 | -17.21% | 0.01063 | 0.01506 | 0.01044 | 12,239,069.00 |
| Mar 26 2024 | 0.01505 | 0.00394 | 35.46% | 0.01451 | 0.01519 | 0.01057 | 3,504,232.00 |
| Mar 25 2024 | 0.01111 | 0.00062 | 5.91% | 0.01067 | 0.015 | 0.01018 | 6,499,388.00 |
| Mar 24 2024 | 0.01049 | 0.00023 | 2.24% | 0.01452 | 0.0159 | 0.01001 | 3,200,899.00 |
| Mar 23 2024 | 0.01026 | -0.00063 | -5.79% | 0.01345 | 0.01473 | 0.01006 | 6,205,060.00 |
| Mar 22 2024 | 0.01089 | -0.00035 | -3.11% | 0.01124 | 0.01592 | 0.01075 | 4,820,762.00 |
| Mar 21 2024 | 0.01124 | -0.00215 | -16.06% | 0.01119 | 0.01501 | 0.01058 | 3,335,862.00 |
| Mar 20 2024 | 0.01339 | 0.0033 | 32.71% | 0.01009 | 0.01339 | 0.01002 | 2,431,535.00 |
| Mar 19 2024 | 0.01009 | -0.00065 | -6.05% | 0.01283 | 0.01315 | 0.00898 | 5,303,211.00 |
| Mar 18 2024 | 0.01074 | -0.00461 | -30.03% | 0.0155 | 0.01589 | 0.01065 | 5,638,990.00 |
| Mar 17 2024 | 0.01535 | 0.00493 | 47.31% | 0.01033 | 0.0159 | 0.00963 | 6,542,755.00 |
| Mar 16 2024 | 0.01042 | -0.00637 | -37.94% | 0.01139 | 0.01707 | 0.01012 | 2,533,835.00 |
| Mar 15 2024 | 0.01679 | 0.00462 | 37.96% | 0.0186 | 0.01864 | 0.01023 | 9,998,994.00 |
| Mar 14 2024 | 0.01217 | -0.00137 | -10.12% | 0.01354 | 0.01395 | 0.01179 | 5,373,938.00 |
| Mar 13 2024 | 0.01354 | 0.00139 | 11.44% | 0.01565 | 0.01935 | 0.01211 | 3,631,487.00 |
| Mar 12 2024 | 0.01215 | -0.00028 | -2.25% | 0.01243 | 0.0162 | 0.01105 | 6,834,530.00 |
| Mar 11 2024 | 0.01243 | -0.00618 | -33.21% | 0.01383 | 0.01868 | 0.01169 | 8,396,065.00 |
| Mar 10 2024 | 0.01861 | 0.00674 | 56.78% | 0.01187 | 0.0218 | 0.0117 | 4,742,822.00 |
| Mar 09 2024 | 0.01187 | 0.00139 | 13.26% | 0.01306 | 0.01396 | 0.01032 | 5,216,397.00 |
| Mar 08 2024 | 0.01048 | 0.00028 | 2.75% | 0.01374 | 0.01422 | 0.00971 | 3,797,387.00 |
| Mar 07 2024 | 0.0102 | 0.00101 | 10.99% | 0.00919 | 0.0137 | 0.00913 | 7,163,571.00 |
| Mar 06 2024 | 0.00919 | 0.00004 | 0.44% | 0.01247 | 0.01366 | 0.00888 | 3,848,163.00 |
| Mar 05 2024 | 0.00915 | -0.00038 | -3.99% | 0.01337 | 0.0136 | 0.00902 | 7,102,035.00 |
| Mar 04 2024 | 0.00953 | -0.00023 | -2.36% | 0.00976 | 0.0136 | 0.00872 | 6,499,947.00 |
| Mar 03 2024 | 0.00976 | 0.00083 | 9.29% | 0.00893 | 0.0148 | 0.00875 | 3,733,356.00 |
| Mar 02 2024 | 0.00893 | -0.00039 | -4.18% | 0.00932 | 0.015 | 0.00822 | 3,754,155.00 |
| Mar 01 2024 | 0.00932 | 0.00096 | 11.48% | 0.01429 | 0.01433 | 0.0082 | 5,303,454.00 |
| Feb 29 2024 | 0.00836 | 0.00004 | 0.48% | 0.00832 | 0.01431 | 0.00798 | 7,038,053.00 |
| Feb 28 2024 | 0.00832 | -0.00039 | -4.48% | 0.0136 | 0.01401 | 0.00784 | 5,942,859.00 |
