Register for real-time alerts, custom portfolio, and market movers
COMPBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 02 2024 | 0.00096800 | 0.00001500 | 1.57% | 0.00095300 | 0.00098200 | 0.00094495 | 3,286.00 |
| May 01 2024 | 0.00095295 | 0.00006900 | 7.81% | 0.00088000 | 0.00095700 | 0.00087155 | 3,043.00 |
| Apr 30 2024 | 0.00088400 | 0.00000700 | 0.80% | 0.00087600 | 0.00088400 | 0.00084114 | 2,549.00 |
| Apr 29 2024 | 0.00087700 | -0.00000500 | -0.57% | 0.00089091 | 0.00090000 | 0.00086600 | 3,756.00 |
| Apr 28 2024 | 0.00088200 | -0.00001800 | -2.00% | 0.00090000 | 0.00092657 | 0.00088119 | 1,202.00 |
| Apr 27 2024 | 0.00090000 | 0.00002300 | 2.62% | 0.00087700 | 0.00090800 | 0.00085800 | 2,770.00 |
| Apr 26 2024 | 0.00087700 | 0.00000600 | 0.69% | 0.00087100 | 0.00089000 | 0.00085500 | 1,647.00 |
| Apr 25 2024 | 0.00087100 | -0.00001100 | -1.25% | 0.00088200 | 0.00089087 | 0.00085700 | 1,652.00 |
| Apr 24 2024 | 0.00088200 | -0.00001500 | -1.67% | 0.00089609 | 0.00091500 | 0.00087700 | 2,463.00 |
| Apr 23 2024 | 0.00089700 | 0.00000300 | 0.34% | 0.00089400 | 0.00090800 | 0.00088201 | 2,089.00 |
| Apr 22 2024 | 0.00089400 | -0.00001100 | -1.22% | 0.00091100 | 0.00092316 | 0.00088628 | 1,484.00 |
| Apr 21 2024 | 0.00090500 | -0.00000500 | -0.55% | 0.00091000 | 0.00092061 | 0.00089899 | 1,654.00 |
| Apr 20 2024 | 0.00091000 | 0.00005000 | 5.81% | 0.00086000 | 0.00091800 | 0.00084912 | 2,641.00 |
| Apr 19 2024 | 0.00086000 | 0.00000800 | 0.94% | 0.00085200 | 0.00086800 | 0.00082940 | 3,314.00 |
| Apr 18 2024 | 0.00085200 | 0.00000500 | 0.59% | 0.00084400 | 0.00086200 | 0.00083200 | 2,160.00 |
| Apr 17 2024 | 0.00084664 | -0.00000100 | -0.12% | 0.00084800 | 0.00086300 | 0.00081800 | 3,210.00 |
| Apr 16 2024 | 0.00084800 | 0.00001500 | 1.80% | 0.00083200 | 0.00085000 | 0.00081900 | 4,738.00 |
| Apr 15 2024 | 0.00083300 | -0.00001200 | -1.42% | 0.00083300 | 0.00085005 | 0.00079800 | 18,621.00 |
| Apr 14 2024 | 0.00084500 | 0.00004700 | 5.89% | 0.00080000 | 0.00085400 | 0.00077345 | 9,002.00 |
| Apr 13 2024 | 0.00079800 | -0.00009000 | -10.14% | 0.00088682 | 0.00088907 | 0.00070500 | 17,092.00 |
| Apr 12 2024 | 0.00088800 | -0.00011000 | -11.02% | 0.00099800 | 0.00101838 | 0.00082428 | 16,120.00 |
| Apr 11 2024 | 0.00099800 | -0.00001100 | -1.09% | 0.00101000 | 0.00102044 | 0.00098738 | 3,999.00 |
| Apr 10 2024 | 0.00100900 | -0.00004700 | -4.45% | 0.00105600 | 0.00106354 | 0.00098934 | 6,411.00 |
| Apr 09 2024 | 0.00105600 | -0.00000400 | -0.38% | 0.00106000 | 0.00107868 | 0.00105246 | 3,186.00 |
| Apr 08 2024 | 0.00106000 | 0.00000400 | 0.38% | 0.00105500 | 0.00106400 | 0.00103200 | 2,938.00 |
| Apr 07 2024 | 0.00105600 | -0.00000200 | -0.19% | 0.00105785 | 0.00106800 | 0.00104113 | 2,373.00 |
| Apr 06 2024 | 0.00105785 | 0.00000500 | 0.47% | 0.00105000 | 0.00106747 | 0.00104015 | 1,432.00 |
| Apr 05 2024 | 0.00105300 | -0.00000100 | -0.09% | 0.00106263 | 0.00106900 | 0.00103367 | 2,122.00 |
| Apr 04 2024 | 0.00105400 | -0.00000600 | -0.57% | 0.00105400 | 0.00109147 | 0.00104400 | 3,460.00 |
| Apr 03 2024 | 0.00106000 | -0.00002500 | -2.30% | 0.00107900 | 0.00108801 | 0.00104700 | 2,910.00 |
| Apr 02 2024 | 0.00108500 | -0.00000001 | 0.00% | 0.00108500 | 0.00110897 | 0.00104318 | 8,312.00 |
| Apr 01 2024 | 0.00108501 | -0.00002700 | -2.43% | 0.00112531 | 0.00121237 | 0.00107500 | 17,716.00 |
| Mar 31 2024 | 0.00111200 | 0.00001100 | 1.00% | 0.00110100 | 0.00120648 | 0.00109557 | 8,542.00 |
| Mar 30 2024 | 0.00110100 | -0.00004200 | -3.67% | 0.00114500 | 0.00115060 | 0.00109400 | 4,198.00 |
| Mar 29 2024 | 0.00114300 | 0.00002300 | 2.05% | 0.00111600 | 0.00115787 | 0.00109900 | 8,817.00 |
| Mar 28 2024 | 0.00112000 | 0.00000000 | 0.00% | 0.00111800 | 0.00113515 | 0.00109200 | 4,531.00 |
| Mar 27 2024 | 0.00112000 | -0.00000900 | -0.80% | 0.00112900 | 0.00114122 | 0.00109400 | 5,707.00 |
| Mar 26 2024 | 0.00112900 | 0.00002900 | 2.64% | 0.00110000 | 0.00113900 | 0.00109424 | 5,672.00 |
| Mar 25 2024 | 0.00110000 | 0.00001400 | 1.29% | 0.00108700 | 0.00112912 | 0.00108059 | 10,730.00 |
| Mar 24 2024 | 0.00108600 | -0.00001700 | -1.54% | 0.00110000 | 0.00115497 | 0.00108300 | 4,624.00 |
| Mar 23 2024 | 0.00110300 | 0.00000100 | 0.09% | 0.00110300 | 0.00112185 | 0.00108200 | 5,276.00 |
| Mar 22 2024 | 0.00110200 | -0.00003300 | -2.91% | 0.00113711 | 0.00114501 | 0.00108100 | 8,163.00 |
| Mar 21 2024 | 0.00113514 | 0.00004200 | 3.84% | 0.00107700 | 0.00113900 | 0.00107700 | 7,584.00 |
| Mar 20 2024 | 0.00109300 | 0.00002300 | 2.15% | 0.00107400 | 0.00111081 | 0.00104136 | 11,431.00 |
| Mar 19 2024 | 0.00107000 | -0.00003900 | -3.52% | 0.00111000 | 0.00111624 | 0.00105200 | 10,839.00 |
| Mar 18 2024 | 0.00110911 | -0.00005000 | -4.31% | 0.00115900 | 0.00117985 | 0.00110200 | 4,589.00 |
| Mar 17 2024 | 0.00115900 | 0.00000000 | 0.00% | 0.00116700 | 0.00117900 | 0.00111915 | 6,080.00 |
| Mar 16 2024 | 0.00115900 | -0.00002100 | -1.78% | 0.00118188 | 0.00121072 | 0.00112000 | 6,819.00 |
| Mar 15 2024 | 0.00118000 | -0.00006700 | -5.37% | 0.00125012 | 0.00125600 | 0.00115481 | 18,010.00 |
| Mar 14 2024 | 0.00124712 | 0.00000900 | 0.73% | 0.00124200 | 0.00124900 | 0.00118503 | 8,744.00 |
| Mar 13 2024 | 0.00123807 | 0.00001600 | 1.31% | 0.00122100 | 0.00135302 | 0.00120673 | 38,339.00 |
| Mar 12 2024 | 0.00122200 | -0.00006200 | -4.83% | 0.00129194 | 0.00130500 | 0.00120100 | 9,382.00 |
| Mar 11 2024 | 0.00128400 | 0.00001400 | 1.10% | 0.00127500 | 0.00130819 | 0.00121800 | 13,881.00 |
| Mar 10 2024 | 0.00127000 | -0.00005900 | -4.44% | 0.00132900 | 0.00135102 | 0.00123487 | 6,805.00 |
| Mar 09 2024 | 0.00132900 | 0.00006700 | 5.31% | 0.00126200 | 0.00136524 | 0.00126200 | 5,985.00 |
| Mar 08 2024 | 0.00126200 | -0.00008100 | -6.03% | 0.00134600 | 0.00135410 | 0.00123500 | 6,235.00 |
| Mar 07 2024 | 0.00134300 | -0.00000300 | -0.22% | 0.00134971 | 0.00136300 | 0.00130054 | 6,657.00 |
| Mar 06 2024 | 0.00134613 | 0.00006200 | 4.83% | 0.00128713 | 0.00135900 | 0.00125000 | 9,959.00 |
| Mar 05 2024 | 0.00128400 | -0.00003300 | -2.51% | 0.00130500 | 0.00143576 | 0.00118100 | 18,874.00 |
| Mar 04 2024 | 0.00131700 | -0.00011800 | -8.22% | 0.00141600 | 0.00147580 | 0.00129200 | 18,019.00 |
| Mar 03 2024 | 0.00143521 | -0.00004100 | -2.78% | 0.00148715 | 0.00152406 | 0.00130002 | 7,268.00 |
| Mar 02 2024 | 0.00147577 | -0.00003900 | -2.57% | 0.00152500 | 0.00155300 | 0.00144400 | 9,243.00 |
| Mar 01 2024 | 0.00151515 | 0.00002900 | 1.95% | 0.00148100 | 0.00161000 | 0.00145103 | 10,156.00 |
| Feb 29 2024 | 0.00148615 | -0.00002100 | -1.39% | 0.00148515 | 0.00165200 | 0.00144252 | 29,077.00 |
| Feb 28 2024 | 0.00150700 | 0.00003300 | 2.24% | 0.00147400 | 0.00246157 | 0.00126100 | 35,115.00 |
| Feb 27 2024 | 0.00147400 | 0.00009500 | 6.89% | 0.00138260 | 0.00150902 | 0.00131284 | 27,808.00 |
| Feb 26 2024 | 0.00137900 | 0.00004600 | 3.45% | 0.00134100 | 0.00152470 | 0.00133700 | 31,464.00 |
| Feb 25 2024 | 0.00133300 | 0.00001900 | 1.45% | 0.00131125 | 0.00138900 | 0.00128200 | 8,513.00 |
| Feb 24 2024 | 0.00131400 | 0.00001900 | 1.47% | 0.00129413 | 0.00144400 | 0.00128300 | 31,530.00 |
| Feb 23 2024 | 0.00129500 | 0.00013800 | 11.93% | 0.00115300 | 0.00149800 | 0.00113600 | 46,630.00 |
| Feb 22 2024 | 0.00115700 | 0.00004500 | 4.05% | 0.00110600 | 0.00117000 | 0.00109840 | 3,125.00 |
| Feb 21 2024 | 0.00111200 | -0.00003200 | -2.80% | 0.00114001 | 0.00115400 | 0.00108500 | 3,395.00 |
| Feb 20 2024 | 0.00114400 | -0.00004800 | -4.03% | 0.00118600 | 0.00120029 | 0.00110900 | 3,547.00 |
| Feb 19 2024 | 0.00119238 | 0.00003600 | 3.11% | 0.00114885 | 0.00119800 | 0.00114501 | 7,250.00 |
| Feb 18 2024 | 0.00115672 | 0.00002700 | 2.39% | 0.00112396 | 0.00117404 | 0.00112300 | 3,307.00 |
| Feb 17 2024 | 0.00113000 | -0.00000400 | -0.35% | 0.00111881 | 0.00113916 | 0.00110010 | 2,995.00 |
| Feb 16 2024 | 0.00113402 | 0.00001100 | 0.98% | 0.00112100 | 0.00115600 | 0.00110000 | 2,500.00 |
| Feb 15 2024 | 0.00112300 | 0.00000800 | 0.72% | 0.00111589 | 0.00112600 | 0.00110100 | 3,173.00 |
| Feb 14 2024 | 0.00111511 | -0.00003500 | -3.04% | 0.00114800 | 0.00116689 | 0.00110700 | 2,128.00 |
| Feb 13 2024 | 0.00115000 | 0.00001400 | 1.23% | 0.00114200 | 0.00117600 | 0.00112200 | 4,824.00 |
| Feb 12 2024 | 0.00113600 | -0.00000300 | -0.26% | 0.00113800 | 0.00114830 | 0.00110800 | 2,110.00 |
| Feb 11 2024 | 0.00113900 | -0.00001100 | -0.96% | 0.00115000 | 0.00117195 | 0.00113900 | 1,328.00 |
| Feb 10 2024 | 0.00115000 | -0.00002000 | -1.71% | 0.00116900 | 0.00119241 | 0.00114600 | 2,170.00 |
| Feb 09 2024 | 0.00117000 | -0.00002000 | -1.68% | 0.00119400 | 0.00119972 | 0.00113700 | 2,514.00 |
| Feb 08 2024 | 0.00119012 | -0.00001100 | -0.92% | 0.00120200 | 0.00120817 | 0.00115900 | 1,948.00 |
| Feb 07 2024 | 0.00120100 | -0.00001800 | -1.48% | 0.00123124 | 0.00123412 | 0.00119683 | 1,705.00 |
| Feb 06 2024 | 0.00121900 | -0.00000700 | -0.57% | 0.00122955 | 0.00124444 | 0.00120717 | 2,344.00 |
| Feb 05 2024 | 0.00122600 | -0.00003000 | -2.39% | 0.00125203 | 0.00125587 | 0.00122000 | 2,426.00 |
| Feb 04 2024 | 0.00125600 | -0.00002500 | -1.95% | 0.00127800 | 0.00129100 | 0.00124237 | 4,214.00 |
| Feb 03 2024 | 0.00128100 | 0.00001900 | 1.51% | 0.00126200 | 0.00130300 | 0.00126200 | 1,851.00 |
