Crypto exchange Coinbase Pro

Market Compound Coin (COMP) / USD

Identifier on Coinbase Pro: COMP-USD
Date Price Volume Open Low High Close
2023-02-22 54.1900 USD 35,332.6890 COMP 57.6300 USD 52.0300 USD 57.6300 USD 54.1900 USD
2023-02-21 57.5700 USD 40,196.5760 COMP 58.1000 USD 55.1800 USD 59.9000 USD 57.5700 USD
2023-02-20 57.9300 USD 36,207.9730 COMP 56.7700 USD 54.6200 USD 58.0900 USD 57.9300 USD
2023-02-19 57.0500 USD 91,185.9890 COMP 54.7600 USD 52.8500 USD 63.7500 USD 57.0500 USD
2023-02-18 54.7400 USD 48,981.5480 COMP 52.0200 USD 52.0200 USD 56.0300 USD 54.7400 USD
2023-02-17 52.2100 USD 33,938.7550 COMP 48.7000 USD 48.4600 USD 52.9100 USD 52.2100 USD
2023-02-16 49.3100 USD 44,513.2430 COMP 52.0100 USD 49.2400 USD 53.5000 USD 49.3100 USD
2023-02-15 51.7400 USD 73,303.1370 COMP 49.2700 USD 48.5700 USD 52.2500 USD 51.7400 USD
2023-02-14 49.0000 USD 41,187.3860 COMP 48.6700 USD 47.3900 USD 49.6900 USD 49.0000 USD
2023-02-13 48.7400 USD 28,131.6620 COMP 48.5500 USD 46.6500 USD 50.0100 USD 48.7400 USD
2023-02-12 48.8000 USD 16,785.2030 COMP 50.1100 USD 47.6800 USD 50.4600 USD 48.8000 USD
2023-02-11 50.1700 USD 10,149.5260 COMP 49.7400 USD 49.4700 USD 50.6800 USD 50.1700 USD
2023-02-10 49.7800 USD 21,230.9780 COMP 49.1400 USD 48.1800 USD 50.6700 USD 49.7800 USD
2023-02-09 49.2400 USD 35,455.1830 COMP 56.2500 USD 47.8000 USD 56.6600 USD 49.2400 USD
2023-02-08 56.0800 USD 22,147.4910 COMP 57.2900 USD 53.7600 USD 58.2600 USD 56.0800 USD
2023-02-07 57.2400 USD 48,098.4120 COMP 51.2600 USD 51.2600 USD 58.0600 USD 57.2400 USD
2023-02-06 51.2200 USD 19,656.8940 COMP 52.0400 USD 51.0600 USD 53.4000 USD 51.2200 USD
2023-02-05 52.0600 USD 24,866.0680 COMP 53.6600 USD 50.2100 USD 54.1700 USD 52.0600 USD
2023-02-04 54.0200 USD 10,028.9600 COMP 54.5000 USD 53.0500 USD 54.8300 USD 54.0200 USD
2023-02-03 54.2300 USD 21,356.9150 COMP 52.6000 USD 52.4200 USD 55.2100 USD 54.2300 USD
2023-02-02 52.9100 USD 60,979.9770 COMP 55.7100 USD 52.0100 USD 58.3200 USD 52.9100 USD
2023-02-01 55.3700 USD 21,928.1760 COMP 51.9800 USD 49.9700 USD 55.7700 USD 55.3700 USD
2023-01-31 52.1200 USD 15,390.2260 COMP 51.6600 USD 51.2200 USD 53.3800 USD 52.1200 USD
2023-01-30 51.3900 USD 22,213.1780 COMP 56.1500 USD 50.2300 USD 57.1500 USD 51.3900 USD
2023-01-29 55.9500 USD 22,319.4710 COMP 55.7700 USD 55.0300 USD 57.3400 USD 55.9500 USD
2023-01-28 55.8100 USD 20,022.9230 COMP 57.7200 USD 54.6800 USD 58.0600 USD 55.8100 USD
2023-01-27 57.6300 USD 51,078.0290 COMP 55.0500 USD 52.0200 USD 61.7300 USD 57.6300 USD
2023-01-26 55.1900 USD 48,880.4330 COMP 51.3000 USD 50.4500 USD 55.5900 USD 55.1900 USD
2023-01-25 51.3500 USD 27,240.2900 COMP 48.2500 USD 47.2800 USD 52.2700 USD 51.3500 USD
2023-01-24 48.0600 USD 34,178.0920 COMP 52.0700 USD 47.2300 USD 53.6600 USD 48.0600 USD
2023-01-23 52.1300 USD 37,105.1090 COMP 51.3900 USD 51.1500 USD 54.0000 USD 52.1300 USD
2023-01-22 51.3300 USD 39,605.3810 COMP 50.8800 USD 49.5900 USD 53.6700 USD 51.3300 USD
2023-01-21 51.3800 USD 49,970.2390 COMP 51.3200 USD 49.9600 USD 54.0500 USD 51.3800 USD
2023-01-20 51.3400 USD 26,774.2720 COMP 48.2500 USD 47.1900 USD 51.8900 USD 51.3400 USD
2023-01-19 48.3700 USD 26,927.0460 COMP 49.4900 USD 46.1900 USD 49.4900 USD 48.3700 USD
2023-01-18 50.1700 USD 50,516.9620 COMP 51.6100 USD 46.6500 USD 53.3100 USD 50.1700 USD
2023-01-17 51.5700 USD 28,580.5490 COMP 51.4100 USD 50.4000 USD 54.6400 USD 51.5700 USD
2023-01-16 51.5800 USD 35,227.9450 COMP 52.1900 USD 50.0100 USD 56.9100 USD 51.5800 USD
2023-01-15 52.4800 USD 32,537.6860 COMP 52.2400 USD 49.3800 USD 53.7200 USD 52.4800 USD
2023-01-14 52.3900 USD 95,917.5710 COMP 39.4500 USD 39.4200 USD 55.7100 USD 52.3900 USD
2023-01-13 38.8900 USD 12,115.2560 COMP 37.7700 USD 37.1800 USD 39.6300 USD 38.8900 USD
2023-01-12 37.4500 USD 30,182.1680 COMP 36.3100 USD 35.6600 USD 37.8900 USD 37.4500 USD
2023-01-11 35.8900 USD 11,413.3790 COMP 36.1400 USD 34.4000 USD 36.3500 USD 35.8900 USD
2023-01-10 36.0100 USD 10,872.9890 COMP 35.4200 USD 34.7500 USD 36.5000 USD 36.0100 USD
2023-01-09 35.5200 USD 14,978.8660 COMP 34.9500 USD 34.8700 USD 37.0000 USD 35.5200 USD
2023-01-08 34.9400 USD 16,807.7670 COMP 34.1600 USD 33.5000 USD 35.0800 USD 34.9400 USD
2023-01-07 34.0100 USD 11,495.8810 COMP 33.5900 USD 33.5600 USD 34.2700 USD 34.0100 USD
2023-01-06 33.6900 USD 12,470.3120 COMP 33.1900 USD 32.4100 USD 33.7200 USD 33.6900 USD
2023-01-05 33.0600 USD 11,141.4780 COMP 33.2900 USD 32.5700 USD 33.5900 USD 33.0600 USD
2023-01-04 33.2300 USD 33,422.5120 COMP 31.2300 USD 31.2000 USD 34.2000 USD 33.2300 USD