Identifier on Coinbase Pro: COMP-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-05 |
39.3100 USD |
7,411.8670 COMP |
39.8800 USD |
38.7800 USD |
40.5500 USD |
39.3100 USD |
| 2025-05-04 |
39.8700 USD |
3,433.9540 COMP |
39.9800 USD |
39.4600 USD |
40.2800 USD |
39.8700 USD |
| 2025-05-03 |
40.1100 USD |
4,227.9630 COMP |
41.7800 USD |
39.4700 USD |
41.7800 USD |
40.1100 USD |
| 2025-05-02 |
41.7000 USD |
9,746.4380 COMP |
40.4000 USD |
39.9600 USD |
41.8600 USD |
41.7000 USD |
| 2025-05-01 |
40.5200 USD |
7,053.7590 COMP |
40.5800 USD |
40.1600 USD |
41.2000 USD |
40.5200 USD |
| 2025-04-30 |
40.9200 USD |
13,470.8260 COMP |
40.8300 USD |
39.6800 USD |
42.0400 USD |
40.9200 USD |
| 2025-04-29 |
41.5000 USD |
4,039.1870 COMP |
42.6100 USD |
41.5000 USD |
43.1200 USD |
41.5000 USD |
| 2025-04-28 |
42.6900 USD |
7,980.0010 COMP |
42.6000 USD |
41.5200 USD |
43.6300 USD |
42.6900 USD |
| 2025-04-27 |
42.5700 USD |
7,698.3110 COMP |
44.2900 USD |
42.2100 USD |
44.7900 USD |
42.5700 USD |
| 2025-04-26 |
44.2800 USD |
5,017.6390 COMP |
43.8900 USD |
43.0900 USD |
45.2000 USD |
44.2800 USD |
| 2025-04-25 |
43.9300 USD |
12,393.4720 COMP |
43.9000 USD |
43.1200 USD |
44.5000 USD |
43.9300 USD |
| 2025-04-24 |
43.8300 USD |
11,159.3610 COMP |
43.2100 USD |
41.3100 USD |
45.9500 USD |
43.8300 USD |
| 2025-04-23 |
43.1200 USD |
8,748.5360 COMP |
42.8100 USD |
42.4600 USD |
43.9300 USD |
43.1200 USD |
| 2025-04-22 |
41.8800 USD |
9,094.8110 COMP |
39.7200 USD |
39.0000 USD |
42.1200 USD |
41.8800 USD |
| 2025-04-21 |
39.9700 USD |
12,150.4120 COMP |
40.4200 USD |
39.7600 USD |
43.3300 USD |
39.9700 USD |
| 2025-04-20 |
40.1000 USD |
5,137.0010 COMP |
40.4300 USD |
39.3000 USD |
40.6700 USD |
40.1000 USD |
| 2025-04-19 |
40.5600 USD |
11,657.1540 COMP |
39.5000 USD |
39.3000 USD |
40.5700 USD |
40.5600 USD |
| 2025-04-18 |
39.5400 USD |
3,352.2180 COMP |
39.1500 USD |
38.8500 USD |
40.2600 USD |
39.5400 USD |
| 2025-04-17 |
39.2100 USD |
8,294.3870 COMP |
39.2600 USD |
38.4300 USD |
39.9400 USD |
39.2100 USD |
| 2025-04-16 |
39.7500 USD |
9,935.2840 COMP |
39.7300 USD |
38.8300 USD |
40.4500 USD |
39.7500 USD |
| 2025-04-15 |
40.0000 USD |
7,733.1480 COMP |
40.2000 USD |
39.5700 USD |
41.5100 USD |
40.0000 USD |
| 2025-04-14 |
40.4700 USD |
11,152.1770 COMP |
40.6800 USD |
40.0600 USD |
42.1200 USD |
40.4700 USD |
| 2025-04-13 |
40.2100 USD |
11,738.9890 COMP |
41.9400 USD |
40.0300 USD |
42.1400 USD |
40.2100 USD |
| 2025-04-12 |
41.6700 USD |
9,078.3850 COMP |
40.2400 USD |
40.0600 USD |
42.4800 USD |
41.6700 USD |
| 2025-04-11 |
40.4500 USD |
22,724.8570 COMP |
39.0700 USD |
39.0500 USD |
43.0600 USD |
40.4500 USD |
| 2025-04-10 |
38.7400 USD |
11,139.6190 COMP |
39.9900 USD |
37.4200 USD |
40.3000 USD |
38.7400 USD |
| 2025-04-09 |
40.4700 USD |
27,700.6950 COMP |
36.9300 USD |
35.4500 USD |
40.8500 USD |
40.4700 USD |
| 2025-04-08 |
36.6100 USD |
15,063.1600 COMP |
39.3800 USD |
36.3500 USD |
40.5100 USD |
36.6100 USD |
| 2025-04-07 |
40.4200 USD |
23,004.7140 COMP |
39.5500 USD |
36.0600 USD |
41.8800 USD |
40.4200 USD |
| 2025-04-06 |
40.2000 USD |
19,102.6090 COMP |
44.5500 USD |
39.5200 USD |
44.5600 USD |
40.2000 USD |
| 2025-04-05 |
44.1200 USD |
13,077.4820 COMP |
44.4200 USD |
43.6400 USD |
46.9700 USD |
44.1200 USD |
| 2025-04-04 |
45.0100 USD |
20,791.2630 COMP |
46.7400 USD |
43.5700 USD |
47.5600 USD |
45.0100 USD |
| 2025-04-03 |
46.2900 USD |
51,344.6360 COMP |
44.4500 USD |
43.7900 USD |
47.9800 USD |
46.2900 USD |
| 2025-04-02 |
43.8500 USD |
112,317.2580 COMP |
44.1600 USD |
42.0500 USD |
51.8800 USD |
43.8500 USD |
| 2025-04-01 |
46.2700 USD |
105,068.0700 COMP |
39.7900 USD |
39.2600 USD |
73.2500 USD |
46.2700 USD |
| 2025-03-31 |
39.5300 USD |
5,136.4950 COMP |
39.1300 USD |
37.9600 USD |
40.0000 USD |
39.5300 USD |
| 2025-03-30 |
39.2800 USD |
3,118.3060 COMP |
38.6600 USD |
38.4500 USD |
39.5600 USD |
39.2800 USD |
| 2025-03-29 |
38.6500 USD |
3,984.2180 COMP |
41.0000 USD |
38.4200 USD |
41.3200 USD |
38.6500 USD |
| 2025-03-28 |
40.5700 USD |
6,528.8990 COMP |
44.5000 USD |
39.7000 USD |
44.6800 USD |
40.5700 USD |
| 2025-03-27 |
44.9700 USD |
0.0280 COMP |
44.9700 USD |
44.9700 USD |
44.9700 USD |
44.9700 USD |
| 2025-03-26 |
44.8300 USD |
11,933.1990 COMP |
44.5600 USD |
43.6700 USD |
45.8000 USD |
44.8300 USD |
| 2025-03-25 |
44.3500 USD |
6,864.6480 COMP |
44.6100 USD |
43.9000 USD |
45.0400 USD |
44.3500 USD |
| 2025-03-24 |
44.3900 USD |
8,323.9300 COMP |
42.6500 USD |
42.5300 USD |
44.9700 USD |
44.3900 USD |
| 2025-03-23 |
42.4100 USD |
2,279.1580 COMP |
43.1000 USD |
42.2900 USD |
43.7700 USD |
42.4100 USD |
| 2025-03-22 |
43.1100 USD |
3,695.6810 COMP |
41.6200 USD |
41.5100 USD |
43.8600 USD |
43.1100 USD |
| 2025-03-21 |
42.2100 USD |
4,134.0230 COMP |
43.0300 USD |
41.5200 USD |
43.2500 USD |
42.2100 USD |
| 2025-03-20 |
42.6100 USD |
5,624.2410 COMP |
44.2100 USD |
42.1400 USD |
44.2800 USD |
42.6100 USD |
| 2025-03-19 |
44.2500 USD |
8,818.8430 COMP |
43.3000 USD |
42.8200 USD |
44.3000 USD |
44.2500 USD |
| 2025-03-18 |
43.2200 USD |
7,519.5930 COMP |
43.3400 USD |
42.1700 USD |
43.8600 USD |
43.2200 USD |
| 2025-03-17 |
43.2700 USD |
4,761.7730 COMP |
41.8900 USD |
41.8900 USD |
43.8900 USD |
43.2700 USD |