Crypto exchange Binance US

Market Compound Coin (COMP) / USD

Identifier on Binance US: COMPUSD
Date Price Volume Open Low High Close
2022-05-23 71.6739 USD 2,824.7825 COMP 70.9300 USD 67.5700 USD 70.0100 USD 69.0700 USD
2022-05-22 69.4784 USD 749.9094 COMP 67.7100 USD 67.4700 USD 68.3200 USD 71.2500 USD
2022-05-21 67.0781 USD 947.2439 COMP 65.6800 USD 64.2200 USD 65.9900 USD 68.5800 USD
2022-05-20 66.5610 USD 1,876.1775 COMP 67.4200 USD 62.8500 USD 63.8900 USD 65.9500 USD
2022-05-19 65.3732 USD 1,004.6921 COMP 65.0900 USD 61.5000 USD 63.0700 USD 66.5100 USD
2022-05-18 68.2206 USD 861.0251 COMP 74.0100 USD 63.9600 USD 65.4500 USD 64.0300 USD
2022-05-17 70.1317 USD 869.9341 COMP 67.9000 USD 67.2900 USD 69.5700 USD 74.1200 USD
2022-05-16 68.8104 USD 853.6271 COMP 74.0500 USD 65.8400 USD 66.8100 USD 67.1600 USD
2022-05-15 71.4788 USD 436.4008 COMP 71.2900 USD 67.7100 USD 69.0100 USD 74.0100 USD
2022-05-14 68.3796 USD 999.9382 COMP 68.5300 USD 64.1000 USD 65.6400 USD 71.4900 USD
2022-05-13 69.3955 USD 2,032.4942 COMP 60.8900 USD 60.0800 USD 62.7500 USD 68.7300 USD
2022-05-12 61.7630 USD 7,393.1301 COMP 68.7600 USD 50.6600 USD 59.1900 USD 61.1600 USD
2022-05-11 76.3166 USD 8,402.1579 COMP 87.9500 USD 65.9800 USD 70.6700 USD 68.5000 USD
2022-05-10 83.2623 USD 2,406.3301 COMP 79.6500 USD 76.4600 USD 83.4700 USD 88.1300 USD
2022-05-09 88.2786 USD 3,267.8279 COMP 97.9600 USD 79.8200 USD 83.7600 USD 81.0000 USD
2022-05-08 98.3892 USD 1,901.6241 COMP 98.2900 USD 94.7900 USD 96.8500 USD 97.1600 USD
2022-05-07 99.1428 USD 868.0416 COMP 103.3400 USD 95.3200 USD 98.2800 USD 98.3800 USD
2022-05-06 102.7922 USD 787.2647 COMP 104.7700 USD 100.3200 USD 102.2000 USD 103.5200 USD
2022-05-05 107.5312 USD 1,279.4833 COMP 115.9600 USD 101.7800 USD 103.7100 USD 104.4000 USD
2022-05-04 109.2269 USD 584.5457 COMP 103.6900 USD 103.0700 USD 104.4600 USD 115.4600 USD
2022-05-03 104.7552 USD 606.5327 COMP 104.0000 USD 100.7900 USD 102.3700 USD 102.8000 USD
2022-05-02 104.1509 USD 1,651.5822 COMP 105.8700 USD 100.8900 USD 102.1100 USD 105.0500 USD
2022-05-01 103.5025 USD 1,451.3964 COMP 103.5600 USD 101.1100 USD 102.5500 USD 105.7400 USD
2022-04-30 106.7133 USD 1,007.6028 COMP 114.2400 USD 101.7600 USD 108.7100 USD 103.9800 USD
2022-04-29 117.6202 USD 490.7831 COMP 122.5700 USD 112.2400 USD 113.6900 USD 113.9200 USD
2022-04-28 123.4193 USD 689.6235 COMP 124.5100 USD 121.0000 USD 122.2200 USD 122.5700 USD
2022-04-27 123.9326 USD 381.1258 COMP 120.4300 USD 119.7700 USD 121.5200 USD 124.5300 USD
2022-04-26 126.0170 USD 772.4250 COMP 133.1900 USD 118.5800 USD 121.6300 USD 120.0300 USD
2022-04-25 126.0052 USD 4,381.4672 COMP 129.6100 USD 121.9900 USD 123.3000 USD 132.9200 USD
2022-04-24 131.0570 USD 1,203.4683 COMP 131.1700 USD 128.7700 USD 130.0200 USD 129.4200 USD
2022-04-23 134.9434 USD 7,126.0734 COMP 135.6500 USD 130.9400 USD 133.2500 USD 132.1600 USD
2022-04-22 135.7557 USD 1,295.9695 COMP 136.2000 USD 133.0500 USD 134.6700 USD 135.0700 USD
2022-04-21 142.5186 USD 2,020.3483 COMP 146.7100 USD 132.7000 USD 136.0400 USD 136.0400 USD
2022-04-20 144.6033 USD 1,731.7696 COMP 142.7400 USD 139.4400 USD 141.2600 USD 146.3000 USD
2022-04-19 141.5152 USD 2,906.7377 COMP 140.5800 USD 138.6500 USD 139.7300 USD 142.6500 USD
2022-04-18 138.8430 USD 5,382.4150 COMP 141.4800 USD 132.8500 USD 135.3700 USD 140.2800 USD
2022-04-17 146.0668 USD 2,447.0676 COMP 143.9400 USD 142.0100 USD 144.0300 USD 142.2500 USD
2022-04-16 143.9261 USD 3,429.2655 COMP 148.3600 USD 141.2100 USD 141.8200 USD 144.0900 USD
2022-04-15 144.3335 USD 3,239.4479 COMP 144.0500 USD 138.6400 USD 140.6700 USD 147.6100 USD
2022-04-14 149.5956 USD 5,643.2172 COMP 149.5200 USD 141.1800 USD 142.5300 USD 145.0700 USD
2022-04-13 143.7167 USD 5,944.5808 COMP 129.8800 USD 127.9000 USD 129.4000 USD 149.3900 USD
2022-04-12 128.5498 USD 2,801.8861 COMP 118.0800 USD 117.0600 USD 118.0800 USD 129.1800 USD
2022-04-11 124.5461 USD 1,825.5582 COMP 133.7400 USD 115.8100 USD 118.5400 USD 116.9700 USD
2022-04-10 136.9871 USD 521.7892 COMP 137.4500 USD 133.9400 USD 134.7600 USD 134.8100 USD
2022-04-09 134.8995 USD 2,512.4809 COMP 134.6000 USD 133.0000 USD 135.5900 USD 137.3600 USD
2022-04-08 139.8968 USD 1,600.3673 COMP 138.4200 USD 133.5600 USD 134.6200 USD 134.2900 USD
2022-04-07 136.1715 USD 1,548.2604 COMP 133.6100 USD 131.7900 USD 134.8600 USD 139.5500 USD
2022-04-06 144.2503 USD 3,223.9585 COMP 153.5200 USD 133.1400 USD 136.4500 USD 133.4100 USD
2022-04-05 158.9957 USD 2,211.0952 COMP 163.6000 USD 153.5600 USD 156.3600 USD 153.5600 USD
2022-04-04 163.2751 USD 3,455.2181 COMP 171.8900 USD 155.1200 USD 159.1400 USD 162.8600 USD