ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

COMPUSD Compound

52.70
0.820 (1.58%)
08:59:49 - Realtime Data
Name Symbol Market Market Cap ($) Algorithm
Compound COMPUSD Crypto 363,166,863 Not Mineable
  Change % Change Current Price Bid Offer
0.820 1.58% 52.70 52.72 52.75
Open High Low Prev. Close 52 Week Range
51.90 53.77 50.61 51.88 23.27 - 103.44
Exchange Time Size Trade Price Currency
GDAX 08:59:30 2.00 52.70 USD
Price x Volume Volume Base Symbol Related Pairs
316,585.83 6,034.29 COMP COMPEUR COMPGBP COMPBTC

COMPUSD Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week71.0972.1043.9444,214.80-18.39-25.87%
1 Month74.1183.3943.9428,941.11-21.41-28.89%
3 Months52.91103.4443.9433,632.16-0.210-0.40%
6 Months40.64103.4438.7632,988.7812.0629.68%
1 Year45.56103.4423.2731,608.017.1415.67%
3 Years536.97915.6018.0135,629.60-484.27-90.19%
5 Years0.000054979.000.00004435,524.2352.7096,857,095.37%

COMPUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 17 2024 51.86 -1.84 -3.43% 53.41 53.83 49.91 30,845.00
Apr 16 2024 53.70 0.950 1.80% 52.80 54.28 50.72 18,746.00
Apr 15 2024 52.75 -2.38 -4.32% 54.66 56.43 51.03 42,594.00
Apr 14 2024 55.13 3.78 7.36% 50.98 55.87 49.04 68,615.00
Apr 13 2024 51.35 -8.14 -13.68% 59.51 59.55 43.94 80,568.00
Apr 12 2024 59.49 -10.52 -15.03% 70.00 72.04 55.13 61,591.00
Apr 11 2024 70.01 -1.22 -1.71% 71.09 72.10 69.50 6,541.00
Apr 10 2024 71.23 -1.97 -2.69% 72.92 73.39 68.01 36,974.00
Apr 09 2024 73.20 -2.70 -3.56% 76.09 76.35 72.63 12,984.00
Apr 08 2024 75.90 2.45 3.34% 73.29 76.40 72.14 11,937.00
Apr 07 2024 73.45 0.790 1.09% 72.56 74.26 72.40 13,121.00
Apr 06 2024 72.66 1.17 1.64% 71.24 73.26 71.06 4,167.00
Apr 05 2024 71.49 -0.770 -1.07% 72.34 72.65 68.90 10,452.00
Apr 04 2024 72.26 2.22 3.17% 69.55 74.23 68.09 29,436.00
Apr 03 2024 70.04 -0.600 -0.85% 70.58 72.07 68.42 17,476.00
Apr 02 2024 70.64 -5.20 -6.86% 75.51 75.97 68.58 36,451.00
Apr 01 2024 75.84 -3.42 -4.31% 79.41 80.60 73.60 32,622.00
Mar 31 2024 79.26 2.62 3.42% 76.70 79.65 76.50 18,693.00
Mar 30 2024 76.64 -3.24 -4.06% 79.52 80.48 76.18 10,803.00
Mar 29 2024 79.88 0.760 0.96% 78.94 81.59 77.61 24,326.00
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
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock