Identifier on Coinbase Pro: COMP-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-30 |
39.9000 USD |
9,949.9170 COMP |
43.1300 USD |
39.7900 USD |
43.7500 USD |
39.9000 USD |
| 2025-05-29 |
43.5800 USD |
6,644.6980 COMP |
42.7800 USD |
42.0800 USD |
43.9800 USD |
43.5800 USD |
| 2025-05-28 |
42.0700 USD |
6,003.5490 COMP |
42.4300 USD |
41.5800 USD |
43.3400 USD |
42.0700 USD |
| 2025-05-27 |
42.3900 USD |
5,983.3610 COMP |
42.1900 USD |
41.3200 USD |
43.3200 USD |
42.3900 USD |
| 2025-05-26 |
42.0500 USD |
5,313.6940 COMP |
42.3600 USD |
41.6400 USD |
43.0700 USD |
42.0500 USD |
| 2025-05-25 |
41.4100 USD |
8,999.6190 COMP |
42.1500 USD |
40.6500 USD |
42.5300 USD |
41.4100 USD |
| 2025-05-24 |
42.3600 USD |
3,376.4930 COMP |
42.0500 USD |
42.0000 USD |
43.1900 USD |
42.3600 USD |
| 2025-05-23 |
42.5600 USD |
11,916.8890 COMP |
44.9800 USD |
41.9600 USD |
46.0600 USD |
42.5600 USD |
| 2025-05-22 |
44.8800 USD |
11,022.1540 COMP |
43.9900 USD |
43.6800 USD |
45.2900 USD |
44.8800 USD |
| 2025-05-21 |
43.9500 USD |
7,552.1010 COMP |
42.8000 USD |
42.3100 USD |
44.7800 USD |
43.9500 USD |
| 2025-05-20 |
42.7700 USD |
9,413.8680 COMP |
43.0800 USD |
41.8800 USD |
44.2900 USD |
42.7700 USD |
| 2025-05-19 |
42.9600 USD |
14,176.0890 COMP |
45.1900 USD |
41.2200 USD |
45.4400 USD |
42.9600 USD |
| 2025-05-18 |
44.3600 USD |
6,920.9280 COMP |
43.0800 USD |
42.5400 USD |
45.9300 USD |
44.3600 USD |
| 2025-05-17 |
43.0300 USD |
6,181.4450 COMP |
45.8600 USD |
42.7200 USD |
46.0300 USD |
43.0300 USD |
| 2025-05-16 |
46.0300 USD |
7,983.9490 COMP |
44.3900 USD |
44.2800 USD |
47.7000 USD |
46.0300 USD |
| 2025-05-15 |
44.5700 USD |
5,986.7350 COMP |
46.0700 USD |
43.4500 USD |
46.5300 USD |
44.5700 USD |
| 2025-05-14 |
46.1300 USD |
8,402.4070 COMP |
48.5100 USD |
45.7900 USD |
49.0200 USD |
46.1300 USD |
| 2025-05-13 |
48.5000 USD |
10,114.8980 COMP |
46.8800 USD |
44.6700 USD |
48.9000 USD |
48.5000 USD |
| 2025-05-12 |
47.1200 USD |
13,574.3380 COMP |
47.9600 USD |
44.6600 USD |
49.8400 USD |
47.1200 USD |
| 2025-05-11 |
47.9000 USD |
9,467.5240 COMP |
48.9300 USD |
46.3200 USD |
49.7000 USD |
47.9000 USD |
| 2025-05-10 |
48.8700 USD |
10,165.0990 COMP |
45.4700 USD |
44.8900 USD |
49.2700 USD |
48.8700 USD |
| 2025-05-09 |
45.0300 USD |
7,476.5870 COMP |
43.6100 USD |
43.4100 USD |
46.2000 USD |
45.0300 USD |
| 2025-05-08 |
43.2700 USD |
16,545.7740 COMP |
39.0600 USD |
39.0600 USD |
43.9700 USD |
43.2700 USD |
| 2025-05-07 |
38.5900 USD |
7,774.6050 COMP |
38.4600 USD |
37.9000 USD |
39.2600 USD |
38.5900 USD |
| 2025-05-06 |
37.0800 USD |
7,211.7720 COMP |
38.9700 USD |
36.9500 USD |
39.1800 USD |
37.0800 USD |
| 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 |