ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

COMPUSD Compound

51.21
-1.31 (-2.49%)
08:28:18 - Realtime Data
Name Symbol Market Market Cap ($) Algorithm
Compound COMPUSD Crypto 351,100,152 Not Mineable
  Change % Change Current Price Bid Offer
-1.31 -2.49% 51.21 51.20 51.23
Open High Low Prev. Close 52 Week Range
51.64 52.52 50.71 52.52 34.89 - 103.44
Exchange Time Size Trade Price Currency
GDAX 08:13:14 1.10 51.21 USD
Price x Volume Volume Base Symbol Related Pairs
271,359.87 5,239.31 COMP COMPEUR COMPGBP COMPBTC

COMPUSD Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week46.7953.0745.777,450.144.429.45%
1 Month48.7753.0740.119,207.372.445.00%
3 Months56.0866.0040.1110,785.77-4.87-8.68%
6 Months54.51103.4440.1121,708.73-3.30-6.05%
1 Year70.99103.4434.8926,480.65-19.78-27.86%
3 Years376.08530.0018.0133,147.71-324.87-86.38%
5 Years0.000082979.000.00008234,021.8551.2162,382,650.64%

COMPUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Jun 26 2024 49.02 0.390 0.80% 48.53 49.66 47.91 4,629.00
Jun 25 2024 48.63 0.580 1.21% 48.02 50.05 47.79 7,392.00
Jun 24 2024 48.05 0.370 0.78% 47.65 48.64 45.14 19,631.00
Jun 23 2024 47.68 -1.02 -2.09% 48.73 50.55 47.52 2,519.00
Jun 22 2024 48.70 -0.130 -0.27% 48.89 49.23 48.06 5,038.00
Jun 21 2024 48.83 -0.040 -0.08% 48.77 50.10 47.74 7,920.00
Jun 20 2024 48.87 -1.07 -2.14% 49.94 50.94 48.55 12,009.00
Jun 19 2024 49.94 2.03 4.24% 47.83 51.20 47.41 17,509.00
See More Historical Prices ยป