ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

COMPUSD Compound

79.28
0.240 (0.30%)
04:58:31 - Realtime Data
Name Symbol Market Market Cap ($) Algorithm
Compound COMPUSD Crypto 541,425,093 Not Mineable
  Price Change Price Change % Current Price Bid Price Offer
0.240 0.30% 79.28 79.26 79.30
Open Price High Price Low Price Prev. Close 52 Week Range
78.94 81.13 77.61 79.04 23.27 - 103.44
Exchange Last Trade Size Trade Price Currency
GDAX 04:58:00 2.00 79.28 USD
Price x Volume Volume Base Symbol Related Pairs
997,975.24 12,566.10 COMP COMPEUR COMPGBP COMPBTC

COMPUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week74.4780.5667.8330,540.174.816.46%
1 Month90.9598.0063.5146,288.83-11.67-12.83%
3 Months53.39103.4445.0033,952.1525.8948.49%
6 Months49.02103.4438.7632,807.8330.2661.73%
1 Year41.87103.4423.2731,140.0137.4189.35%
3 Years360.01915.6018.0135,777.86-280.73-77.98%
5 Years0.00000945979.000.0000083735,852.5379.28838,941,698.94%

COMPUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 79.12 1.78 2.30% 77.50 79.71 76.27 24,706.00
Mar 27 2024 77.34 -1.78 -2.25% 79.04 80.30 75.19 22,896.00
Mar 26 2024 79.12 2.20 2.86% 77.02 80.56 76.95 26,227.00
Mar 25 2024 76.92 3.87 5.30% 72.81 78.02 72.70 54,789.00
Mar 24 2024 73.05 2.16 3.05% 70.82 73.51 70.32 13,706.00
Mar 23 2024 70.89 0.960 1.37% 70.16 72.03 67.83 32,483.00
Mar 22 2024 69.93 -4.55 -6.11% 74.47 75.27 67.85 38,971.00
Mar 21 2024 74.48 0.330 0.45% 74.11 83.39 71.79 27,618.00
Mar 20 2024 74.15 7.47 11.20% 66.84 74.95 63.51 41,983.00
Mar 19 2024 66.68 -8.32 -11.09% 75.17 75.30 65.08 66,688.00
Mar 18 2024 75.00 -4.29 -5.41% 79.08 80.54 73.73 26,465.00
Mar 17 2024 79.29 3.20 4.21% 76.71 80.60 72.71 21,405.00
Mar 16 2024 76.09 -6.07 -7.39% 82.03 83.65 74.18 24,486.00
Mar 15 2024 82.16 -6.86 -7.71% 89.70 90.07 76.57 61,664.00
Mar 14 2024 89.02 -2.06 -2.26% 90.93 91.17 83.08 37,682.00
Mar 13 2024 91.08 3.84 4.40% 87.19 98.00 86.98 86,215.00
Mar 12 2024 87.24 -5.37 -5.80% 93.08 93.91 81.77 59,426.00
Mar 11 2024 92.61 4.87 5.55% 88.03 93.08 82.24 98,071.00
Mar 10 2024 87.74 -3.63 -3.97% 91.20 92.68 85.22 32,423.00
Mar 09 2024 91.37 5.05 5.85% 86.23 93.60 86.16 36,568.00
Mar 08 2024 86.32 -3.56 -3.96% 90.27 90.97 84.11 34,449.00
Mar 07 2024 89.88 0.840 0.94% 89.13 90.58 85.81 29,489.00
Mar 06 2024 89.04 6.30 7.61% 82.08 89.81 78.61 49,510.00
Mar 05 2024 82.74 -6.83 -7.63% 89.11 94.89 69.83 128,064.00
Mar 04 2024 89.57 0.390 0.44% 89.42 97.81 86.44 75,375.00
Mar 03 2024 89.18 -3.03 -3.29% 92.08 92.67 82.20 40,495.00
Mar 02 2024 92.21 -2.73 -2.88% 95.31 97.45 89.38 61,350.00
Mar 01 2024 94.94 3.89 4.27% 90.95 95.17 84.99 42,870.00
Feb 29 2024 91.05 -3.04 -3.23% 92.38 103.44 88.44 109,219.00
See More Historical Prices »

Your Recent History

Delayed Upgrade Clock