Identifier on Coinbase Pro: COMP-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-01 |
51.3900 USD |
21,517.2640 COMP |
50.5600 USD |
50.2600 USD |
51.8000 USD |
51.3900 USD |
| 2023-11-30 |
50.6100 USD |
9,011.4120 COMP |
51.3000 USD |
50.2900 USD |
51.8600 USD |
50.6100 USD |
| 2023-11-29 |
51.0500 USD |
8,000.4680 COMP |
51.3500 USD |
50.2100 USD |
52.0400 USD |
51.0500 USD |
| 2023-11-28 |
51.1000 USD |
30,358.6260 COMP |
51.0200 USD |
50.0000 USD |
52.0300 USD |
51.1000 USD |
| 2023-11-27 |
50.7300 USD |
12,324.6850 COMP |
52.7100 USD |
49.6700 USD |
52.9600 USD |
50.7300 USD |
| 2023-11-26 |
52.7200 USD |
12,117.4180 COMP |
53.4200 USD |
51.0600 USD |
55.1300 USD |
52.7200 USD |
| 2023-11-25 |
53.3700 USD |
21,452.1210 COMP |
51.3200 USD |
51.0200 USD |
54.6300 USD |
53.3700 USD |
| 2023-11-24 |
51.1700 USD |
13,783.1430 COMP |
51.4000 USD |
50.9500 USD |
52.7600 USD |
51.1700 USD |
| 2023-11-23 |
51.5000 USD |
8,778.1490 COMP |
50.2900 USD |
50.0600 USD |
51.7900 USD |
51.5000 USD |
| 2023-11-22 |
50.4400 USD |
9,766.6990 COMP |
47.1800 USD |
47.0200 USD |
51.2700 USD |
50.4400 USD |
| 2023-11-21 |
47.6800 USD |
15,897.3160 COMP |
51.2400 USD |
46.6300 USD |
52.1800 USD |
47.6800 USD |
| 2023-11-20 |
51.3500 USD |
15,607.8170 COMP |
52.4200 USD |
50.4500 USD |
53.5800 USD |
51.3500 USD |
| 2023-11-19 |
52.2600 USD |
10,491.5780 COMP |
50.8700 USD |
49.6000 USD |
52.4500 USD |
52.2600 USD |
| 2023-11-18 |
50.8800 USD |
11,325.4420 COMP |
52.3900 USD |
48.5400 USD |
52.7100 USD |
50.8800 USD |
| 2023-11-17 |
52.7700 USD |
25,021.1270 COMP |
53.6800 USD |
50.1800 USD |
55.1500 USD |
52.7700 USD |
| 2023-11-16 |
54.0900 USD |
34,021.8650 COMP |
57.8000 USD |
52.1000 USD |
58.6400 USD |
54.0900 USD |
| 2023-11-15 |
57.9100 USD |
80,026.4200 COMP |
52.1300 USD |
52.1000 USD |
59.3000 USD |
57.9100 USD |
| 2023-11-14 |
52.0600 USD |
49,242.6000 COMP |
51.4000 USD |
49.4200 USD |
55.5900 USD |
52.0600 USD |
| 2023-11-13 |
51.9100 USD |
28,935.9630 COMP |
54.4700 USD |
51.0900 USD |
56.4000 USD |
51.9100 USD |
| 2023-11-12 |
54.1500 USD |
30,638.8700 COMP |
54.5700 USD |
51.9700 USD |
55.8800 USD |
54.1500 USD |
| 2023-11-11 |
55.4900 USD |
51,458.1630 COMP |
55.0000 USD |
52.0000 USD |
57.6800 USD |
55.4900 USD |
| 2023-11-10 |
55.0200 USD |
46,652.4880 COMP |
54.1000 USD |
51.3500 USD |
55.3800 USD |
55.0200 USD |
| 2023-11-09 |
52.1100 USD |
100,528.3780 COMP |
52.4300 USD |
44.7500 USD |
58.1400 USD |
52.1100 USD |
| 2023-11-08 |
52.7900 USD |
20,453.1270 COMP |
51.3500 USD |
50.6400 USD |
53.1700 USD |
52.7900 USD |
| 2023-11-07 |
51.3100 USD |
80,318.0100 COMP |
51.7600 USD |
49.8600 USD |
54.4800 USD |
51.3100 USD |
| 2023-11-06 |
51.6800 USD |
39,755.3510 COMP |
49.7500 USD |
48.6900 USD |
52.1400 USD |
51.6800 USD |
| 2023-11-05 |
48.7300 USD |
30,037.7120 COMP |
48.5600 USD |
48.1500 USD |
50.9200 USD |
48.7300 USD |
| 2023-11-04 |
48.5200 USD |
15,929.1570 COMP |
46.8500 USD |
46.4900 USD |
49.2800 USD |
48.5200 USD |
| 2023-11-03 |
47.0000 USD |
15,331.7680 COMP |
46.8600 USD |
44.7700 USD |
47.1900 USD |
47.0000 USD |
| 2023-11-02 |
46.9300 USD |
63,626.9710 COMP |
48.3300 USD |
45.5400 USD |
52.7500 USD |
46.9300 USD |
| 2023-11-01 |
47.7300 USD |
27,060.6610 COMP |
45.8900 USD |
43.9400 USD |
48.4600 USD |
47.7300 USD |
| 2023-10-31 |
45.8900 USD |
23,234.7220 COMP |
47.3000 USD |
44.1900 USD |
48.0000 USD |
45.8900 USD |
| 2023-10-30 |
47.0700 USD |
29,270.9750 COMP |
47.1300 USD |
45.7600 USD |
47.7100 USD |
47.0700 USD |
| 2023-10-29 |
47.6500 USD |
20,479.1310 COMP |
46.1100 USD |
45.1500 USD |
47.7900 USD |
47.6500 USD |
| 2023-10-28 |
46.2500 USD |
13,979.0910 COMP |
45.0000 USD |
44.8100 USD |
46.5300 USD |
46.2500 USD |
| 2023-10-27 |
44.8600 USD |
16,448.0970 COMP |
45.7500 USD |
43.7600 USD |
45.8200 USD |
44.8600 USD |
| 2023-10-26 |
45.5300 USD |
28,033.9100 COMP |
45.6800 USD |
43.5000 USD |
47.8700 USD |
45.5300 USD |
| 2023-10-25 |
45.4000 USD |
29,552.1280 COMP |
46.1400 USD |
44.0300 USD |
46.7700 USD |
45.4000 USD |
| 2023-10-24 |
46.4500 USD |
41,360.0340 COMP |
45.7600 USD |
44.2000 USD |
48.3500 USD |
46.4500 USD |
| 2023-10-23 |
45.8300 USD |
45,175.7810 COMP |
44.0700 USD |
43.4400 USD |
46.7400 USD |
45.8300 USD |
| 2023-10-22 |
43.5500 USD |
23,018.7170 COMP |
42.4400 USD |
42.0100 USD |
44.5400 USD |
43.5500 USD |
| 2023-10-21 |
42.4500 USD |
21,577.9870 COMP |
40.3000 USD |
40.1400 USD |
42.9000 USD |
42.4500 USD |
| 2023-10-20 |
40.3400 USD |
8,838.7820 COMP |
40.3000 USD |
39.9500 USD |
41.7800 USD |
40.3400 USD |
| 2023-10-19 |
40.0400 USD |
11,159.9920 COMP |
39.8000 USD |
38.9100 USD |
40.3400 USD |
40.0400 USD |
| 2023-10-18 |
39.8800 USD |
8,934.5360 COMP |
40.0300 USD |
39.4900 USD |
41.0800 USD |
39.8800 USD |
| 2023-10-17 |
40.1100 USD |
10,451.3230 COMP |
41.4500 USD |
39.0500 USD |
41.5400 USD |
40.1100 USD |
| 2023-10-16 |
41.4700 USD |
12,390.4080 COMP |
41.0400 USD |
40.8100 USD |
43.5200 USD |
41.4700 USD |
| 2023-10-15 |
40.9900 USD |
10,100.5330 COMP |
40.8700 USD |
40.4600 USD |
41.4000 USD |
40.9900 USD |
| 2023-10-14 |
41.0300 USD |
6,146.8550 COMP |
40.4200 USD |
40.2700 USD |
41.1300 USD |
41.0300 USD |
| 2023-10-13 |
40.4500 USD |
7,828.4600 COMP |
40.5600 USD |
40.1200 USD |
41.1100 USD |
40.4500 USD |