Crypto exchange Bitstamp

Market Compound Coin (COMP) / USD

Identifier on Bitstamp: compusd
Price
Date Price Volume Open Low High Close
2025-02-09 51.1000 USD 41.1754 COMP 51.6100 USD 48.7700 USD 52.6900 USD 48.7700 USD
2025-02-08 50.7400 USD 232.0134 COMP 51.4300 USD 50.0200 USD 51.4300 USD 51.4200 USD
2025-02-07 49.5000 USD 87.7748 COMP 49.5900 USD 48.9000 USD 51.2600 USD 49.4300 USD
2025-02-06 50.4400 USD 21.0264 COMP 50.6800 USD 48.7900 USD 51.7100 USD 48.8000 USD
2025-02-05 52.4200 USD 83.5841 COMP 52.8200 USD 49.9400 USD 53.3100 USD 50.2800 USD
2025-02-04 54.1000 USD 40.8339 COMP 57.7100 USD 51.2500 USD 57.7100 USD 52.5000 USD
2025-02-03 51.9200 USD 805.2153 COMP 55.2000 USD 45.6300 USD 59.4900 USD 56.7600 USD
2025-02-02 58.9200 USD 85.1021 COMP 66.0600 USD 55.0000 USD 66.0600 USD 56.7200 USD
2025-02-01 65.7800 USD 257.5056 COMP 70.0000 USD 63.9000 USD 70.0000 USD 63.9000 USD
2025-01-31 71.5900 USD 110.4445 COMP 71.7500 USD 70.5600 USD 72.4500 USD 70.5600 USD
2025-01-30 71.1500 USD 127.8223 COMP 68.2700 USD 66.8000 USD 71.5900 USD 70.6300 USD
2025-01-29 70.3900 USD 37.5046 COMP 72.4400 USD 68.0200 USD 72.4500 USD 70.1200 USD
2025-01-28 70.1400 USD 112.9574 COMP 71.1600 USD 69.0700 USD 71.2000 USD 69.1300 USD
2025-01-27 69.0400 USD 16.5616 COMP 70.7000 USD 65.5000 USD 70.7100 USD 70.5600 USD
2025-01-26 77.0400 USD 100.2808 COMP 74.7800 USD 74.7800 USD 78.0500 USD 76.0000 USD
2025-01-25 75.2300 USD 511.2063 COMP 75.3400 USD 73.5200 USD 76.5700 USD 75.7600 USD
2025-01-24 77.9200 USD 61.5228 COMP 78.6600 USD 77.2300 USD 78.6600 USD 77.3000 USD
2025-01-23 75.9900 USD 217.5758 COMP 76.2500 USD 73.9800 USD 78.8000 USD 73.9800 USD
2025-01-22 77.3500 USD 1,060.5671 COMP 79.4800 USD 76.2300 USD 79.5800 USD 76.2300 USD
2025-01-21 79.1500 USD 219.9532 COMP 80.9200 USD 77.5200 USD 83.1700 USD 83.1700 USD
2025-01-20 86.2300 USD 183.2886 COMP 79.8200 USD 79.1400 USD 87.8100 USD 84.7800 USD
2025-01-19 85.7700 USD 150.6825 COMP 79.4700 USD 79.3300 USD 87.4500 USD 80.5900 USD
2025-01-18 86.9800 USD 43.3643 COMP 89.8100 USD 78.8700 USD 89.8700 USD 82.6300 USD
2025-01-17 88.9100 USD 422.3848 COMP 87.4100 USD 80.9100 USD 91.6000 USD 90.4500 USD
2025-01-16 82.0400 USD 471.3759 COMP 82.2500 USD 80.3900 USD 87.8000 USD 80.3900 USD
2025-01-15 76.9300 USD 107.1402 COMP 76.1600 USD 76.1100 USD 84.2200 USD 83.1900 USD
2025-01-14 75.6300 USD 110.9485 COMP 72.9100 USD 72.7200 USD 77.9000 USD 76.4800 USD
2025-01-13 71.7700 USD 176.7471 COMP 75.0700 USD 70.8900 USD 77.9200 USD 74.2300 USD
2025-01-12 79.4800 USD 122.4029 COMP 79.2700 USD 77.9200 USD 80.0000 USD 77.9200 USD
2025-01-11 78.6200 USD 268.2057 COMP 77.5100 USD 76.4700 USD 81.1200 USD 81.1200 USD
2025-01-10 75.4000 USD 104.8061 COMP 73.2100 USD 71.4800 USD 77.4100 USD 76.9700 USD
2025-01-09 73.4100 USD 123.4109 COMP 73.0600 USD 70.1900 USD 74.7100 USD 71.1000 USD
2025-01-08 73.1700 USD 114.7686 COMP 74.0000 USD 68.3900 USD 74.3600 USD 68.3900 USD
2025-01-07 80.7000 USD 79.5206 COMP 83.8800 USD 75.3400 USD 84.9200 USD 75.9800 USD
2025-01-06 87.4900 USD 130.0458 COMP 87.8000 USD 84.6300 USD 87.8100 USD 84.6300 USD
2025-01-05 83.7600 USD 49.7349 COMP 83.9700 USD 81.9100 USD 85.1400 USD 83.3400 USD
2025-01-04 84.8200 USD 179.8502 COMP 83.5400 USD 83.5400 USD 85.9300 USD 84.7900 USD
2025-01-03 84.4900 USD 274.7977 COMP 78.5800 USD 78.5000 USD 88.1200 USD 85.2600 USD
2025-01-02 79.2700 USD 110.7033 COMP 78.8900 USD 78.3000 USD 80.9400 USD 78.5600 USD
2025-01-01 75.7600 USD 25.7450 COMP 73.2800 USD 72.6700 USD 77.2300 USD 77.2300 USD
2024-12-31 73.8500 USD 15.8963 COMP 74.5900 USD 73.3600 USD 75.5000 USD 73.3600 USD
2024-12-30 77.7400 USD 68.8455 COMP 79.7400 USD 74.9200 USD 79.7400 USD 77.5800 USD
2024-12-29 80.2100 USD 188.2630 COMP 80.2500 USD 77.0200 USD 80.2500 USD 77.1800 USD
2024-12-28 79.2200 USD 27.6341 COMP 77.6400 USD 77.6400 USD 81.3500 USD 81.3500 USD
2024-12-27 81.4000 USD 264.7362 COMP 80.6000 USD 79.0900 USD 82.5200 USD 80.5200 USD
2024-12-26 79.7200 USD 184.3024 COMP 85.1600 USD 78.2700 USD 85.1600 USD 78.2700 USD
2024-12-25 86.5400 USD 2.6380 COMP 86.5400 USD 86.5400 USD 86.5400 USD 86.5400 USD
2024-12-24 82.3800 USD 283.0526 COMP 84.8700 USD 77.6400 USD 88.5100 USD 86.7400 USD
2024-12-23 79.7700 USD 122.5378 COMP 79.1400 USD 77.8000 USD 81.9400 USD 81.5000 USD
2024-12-22 79.1600 USD 39.2149 COMP 79.7000 USD 77.5400 USD 80.7000 USD 77.8400 USD