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

COMPUSD Compound

51.37
1.64 (3.30%)
19:58:36 - Realtime Data
Name Symbol Market Market Cap ($) Algorithm
Compound COMPUSD Crypto 352,265,687 Not Mineable
  Change % Change Current Price Bid Offer
1.64 3.30% 51.37 51.35 51.40
Open High Low Prev. Close 52 Week Range
49.78 52.13 49.75 49.73 34.89 - 103.44
Exchange Time Size Trade Price Currency
GDAX 19:57:08 0.039000 51.37 USD
Price x Volume Volume Base Symbol Related Pairs
338,259.03 6,588.32 COMP COMPEUR COMPGBP COMPBTC

COMPUSD Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week51.6453.2646.976,514.52-0.270-0.52%
1 Month50.1353.2640.118,906.141.242.47%
3 Months57.0766.0040.1110,203.54-5.70-9.99%
6 Months53.73103.4440.1121,215.70-2.36-4.39%
1 Year62.45103.4434.8925,849.07-11.08-17.74%
3 Years389.61530.0018.0132,933.54-338.24-86.82%
5 Years0.000082979.000.00008233,893.3151.3762,577,558.67%

COMPUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 26 2024 51.38 1.66 3.34% 49.78 52.13 49.75 6,566.00
Jul 25 2024 49.72 1.00 2.05% 48.72 49.84 46.97 4,949.00
Jul 24 2024 48.72 -1.30 -2.60% 50.16 51.00 48.29 5,102.00
Jul 23 2024 50.02 -0.570 -1.13% 50.55 51.66 49.14 8,215.00
Jul 22 2024 50.59 -1.76 -3.36% 52.50 53.26 50.11 5,584.00
Jul 21 2024 52.35 0.760 1.47% 51.61 52.79 49.83 7,224.00
Jul 20 2024 51.59 -0.500 -0.96% 52.10 52.51 50.89 5,339.00
Jul 19 2024 52.09 -0.430 -0.82% 51.64 53.16 50.71 9,184.00
Jul 18 2024 52.52 1.66 3.26% 50.98 53.07 50.50 9,436.00
Jul 17 2024 50.86 -0.910 -1.76% 51.76 52.99 50.61 5,381.00
Jul 16 2024 51.77 -0.320 -0.61% 52.15 52.42 49.49 9,682.00
Jul 15 2024 52.09 1.76 3.50% 50.53 52.18 50.16 10,994.00
Jul 14 2024 50.33 2.81 5.91% 47.53 50.63 47.28 5,576.00
Jul 13 2024 47.52 -0.360 -0.75% 47.99 48.17 47.01 3,775.00
Jul 12 2024 47.88 1.32 2.84% 46.79 47.88 45.77 7,303.00
Jul 11 2024 46.56 -1.48 -3.08% 47.91 49.10 46.38 14,272.00
Jul 10 2024 48.04 0.340 0.71% 47.71 48.78 47.08 10,999.00
Jul 09 2024 47.70 0.170 0.36% 47.45 49.00 46.59 5,057.00
Jul 08 2024 47.53 2.64 5.88% 45.03 48.92 43.75 14,940.00
Jul 07 2024 44.89 -2.38 -5.03% 47.41 47.41 44.89 3,442.00
Jul 06 2024 47.27 0.300 0.64% 46.75 47.82 45.61 12,377.00
Jul 05 2024 46.97 2.36 5.29% 44.22 47.67 40.11 41,428.00
Jul 04 2024 44.61 -2.92 -6.14% 47.70 48.23 44.35 14,812.00
Jul 03 2024 47.53 -1.47 -3.00% 49.07 49.35 47.07 5,738.00
Jul 02 2024 49.00 -0.320 -0.65% 49.42 49.98 48.44 8,800.00
Jul 01 2024 49.32 -0.300 -0.60% 49.28 50.81 48.67 6,768.00
Jun 30 2024 49.62 1.68 3.50% 48.10 49.88 47.76 3,055.00
Jun 29 2024 47.94 -1.56 -3.15% 49.52 50.74 47.89 3,075.00
Jun 28 2024 49.50 -0.850 -1.69% 50.13 51.24 49.45 6,847.00
Jun 27 2024 50.35 1.33 2.71% 48.76 50.61 47.01 6,904.00
See More Historical Prices ยป