Identifier on Coinbase Pro: COMP-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-19 |
51.4100 USD |
97,007.6810 COMP |
51.4700 USD |
49.6400 USD |
52.3700 USD |
51.4100 USD |
| 2025-07-18 |
51.1800 USD |
192,389.7650 COMP |
50.1700 USD |
49.8200 USD |
55.4400 USD |
51.1800 USD |
| 2025-07-17 |
49.9200 USD |
100,886.1060 COMP |
50.2700 USD |
48.7700 USD |
51.0700 USD |
49.9200 USD |
| 2025-07-16 |
50.9200 USD |
82,725.4420 COMP |
49.1000 USD |
48.7900 USD |
50.9900 USD |
50.9200 USD |
| 2025-07-15 |
48.2700 USD |
96,590.8370 COMP |
48.7500 USD |
46.6000 USD |
49.4800 USD |
48.2700 USD |
| 2025-07-14 |
48.8900 USD |
126,097.5050 COMP |
46.7000 USD |
46.3600 USD |
54.0000 USD |
48.8900 USD |
| 2025-07-13 |
46.5800 USD |
65,924.7760 COMP |
46.3900 USD |
46.1600 USD |
47.6300 USD |
46.5800 USD |
| 2025-07-12 |
45.9700 USD |
62,651.2410 COMP |
46.7200 USD |
45.1100 USD |
47.4300 USD |
45.9700 USD |
| 2025-07-11 |
47.9300 USD |
76,734.6840 COMP |
48.1500 USD |
47.3200 USD |
48.9800 USD |
47.9300 USD |
| 2025-07-10 |
48.2700 USD |
97,120.4030 COMP |
45.9500 USD |
44.4600 USD |
48.8600 USD |
48.2700 USD |
| 2025-07-09 |
46.8700 USD |
154,618.4030 COMP |
40.9800 USD |
39.8800 USD |
47.0100 USD |
46.8700 USD |
| 2025-07-08 |
41.2200 USD |
59,743.0400 COMP |
40.6700 USD |
40.0600 USD |
41.3200 USD |
41.2200 USD |
| 2025-07-07 |
40.6000 USD |
63,128.5690 COMP |
41.4000 USD |
40.3300 USD |
41.6700 USD |
40.6000 USD |
| 2025-07-06 |
41.2000 USD |
52,105.1230 COMP |
41.1200 USD |
40.4300 USD |
41.5700 USD |
41.2000 USD |
| 2025-07-05 |
40.9000 USD |
58,237.2590 COMP |
41.1600 USD |
40.5100 USD |
41.6000 USD |
40.9000 USD |
| 2025-07-04 |
41.0300 USD |
60,683.1990 COMP |
43.0600 USD |
40.8500 USD |
43.4300 USD |
41.0300 USD |
| 2025-07-03 |
42.9900 USD |
65,753.1940 COMP |
43.7900 USD |
42.9400 USD |
44.8400 USD |
42.9900 USD |
| 2025-07-02 |
44.4200 USD |
73,940.4880 COMP |
41.5700 USD |
41.2000 USD |
44.4800 USD |
44.4200 USD |
| 2025-07-01 |
41.7900 USD |
72,757.1430 COMP |
44.3300 USD |
41.5800 USD |
44.5000 USD |
41.7900 USD |
| 2025-06-30 |
44.5400 USD |
67,116.0100 COMP |
46.4700 USD |
44.0700 USD |
46.7300 USD |
44.5400 USD |
| 2025-06-29 |
45.8200 USD |
50,038.6180 COMP |
45.7500 USD |
44.9800 USD |
46.1100 USD |
45.8200 USD |
| 2025-06-28 |
45.4100 USD |
19,088.8860 COMP |
46.0600 USD |
45.2100 USD |
46.2800 USD |
45.4100 USD |
| 2025-06-27 |
46.0700 USD |
5,286.4100 COMP |
45.4600 USD |
44.9300 USD |
46.7000 USD |
46.0700 USD |
| 2025-06-26 |
45.4100 USD |
10,292.2080 COMP |
45.6400 USD |
44.8700 USD |
47.0500 USD |
45.4100 USD |
| 2025-06-25 |
45.9600 USD |
13,414.2270 COMP |
46.5200 USD |
45.8400 USD |
49.0600 USD |
45.9600 USD |
| 2025-06-24 |
47.6500 USD |
11,949.2440 COMP |
48.1300 USD |
47.0400 USD |
48.1800 USD |
47.6500 USD |
| 2025-06-23 |
47.1100 USD |
15,160.0840 COMP |
45.1400 USD |
43.8000 USD |
47.3700 USD |
47.1100 USD |
| 2025-06-22 |
44.5000 USD |
9,407.1840 COMP |
46.7800 USD |
44.2200 USD |
47.1900 USD |
44.5000 USD |
| 2025-06-21 |
47.1600 USD |
8,946.3820 COMP |
48.6800 USD |
46.9900 USD |
49.0500 USD |
47.1600 USD |
| 2025-06-20 |
49.9300 USD |
9,732.3700 COMP |
51.5400 USD |
49.7900 USD |
52.0000 USD |
49.9300 USD |
| 2025-06-19 |
51.4400 USD |
19,865.4640 COMP |
50.5900 USD |
49.8100 USD |
51.8400 USD |
51.4400 USD |
| 2025-06-18 |
49.2600 USD |
16,927.2900 COMP |
50.2000 USD |
48.5300 USD |
51.3100 USD |
49.2600 USD |
| 2025-06-17 |
52.4600 USD |
12,597.6120 COMP |
54.4900 USD |
52.3400 USD |
56.0700 USD |
52.4600 USD |
| 2025-06-16 |
56.4100 USD |
30,190.3870 COMP |
52.6900 USD |
51.7500 USD |
57.0000 USD |
56.4100 USD |
| 2025-06-15 |
51.9800 USD |
14,532.6600 COMP |
52.5600 USD |
51.7200 USD |
53.8900 USD |
51.9800 USD |
| 2025-06-14 |
52.0100 USD |
15,887.9700 COMP |
56.1200 USD |
51.5000 USD |
56.4000 USD |
52.0100 USD |
| 2025-06-13 |
56.5600 USD |
50,485.8000 COMP |
54.3800 USD |
50.1200 USD |
57.0500 USD |
56.5600 USD |
| 2025-06-12 |
56.8200 USD |
48,707.7230 COMP |
59.8000 USD |
55.6000 USD |
60.9000 USD |
56.8200 USD |
| 2025-06-11 |
59.4000 USD |
44,727.0670 COMP |
60.7200 USD |
58.4500 USD |
62.6400 USD |
59.4000 USD |
| 2025-06-10 |
59.2400 USD |
58,413.5610 COMP |
51.1400 USD |
49.9600 USD |
59.5900 USD |
59.2400 USD |
| 2025-06-09 |
46.9000 USD |
10,479.8230 COMP |
45.7800 USD |
44.9700 USD |
46.9800 USD |
46.9000 USD |
| 2025-06-08 |
45.8100 USD |
18,955.4030 COMP |
45.7100 USD |
44.2600 USD |
47.9000 USD |
45.8100 USD |
| 2025-06-07 |
45.9400 USD |
16,545.4830 COMP |
44.5000 USD |
43.7000 USD |
46.6700 USD |
45.9400 USD |
| 2025-06-06 |
44.4100 USD |
74,782.3850 COMP |
42.2200 USD |
42.1300 USD |
50.8700 USD |
44.4100 USD |
| 2025-06-05 |
42.6500 USD |
18,576.6490 COMP |
44.9100 USD |
41.8300 USD |
45.0500 USD |
42.6500 USD |
| 2025-06-04 |
45.2600 USD |
49,913.4740 COMP |
44.4900 USD |
43.9400 USD |
50.9900 USD |
45.2600 USD |
| 2025-06-03 |
44.3600 USD |
34,775.1060 COMP |
41.4100 USD |
41.2900 USD |
47.3200 USD |
44.3600 USD |
| 2025-06-02 |
41.4000 USD |
9,017.8730 COMP |
40.7500 USD |
39.6700 USD |
41.4700 USD |
41.4000 USD |
| 2025-06-01 |
40.5300 USD |
3,875.1030 COMP |
40.5600 USD |
39.7200 USD |
41.2100 USD |
40.5300 USD |
| 2025-05-31 |
40.7100 USD |
9,861.8160 COMP |
39.9500 USD |
39.2000 USD |
41.5700 USD |
40.7100 USD |