Compound price history in 2021
In 2021 Compound (COMP) went from $143.18 on 2021-01-01 to $200.3263 on 2021-12-31, a change of +39.91%. The highest price was $911.64 on 2021-05-11 and the lowest $134.707 on 2021-01-02. About $7.27B was traded across the year. The best day was 2021-03-01 (+24.65%) and the worst 2021-05-22 (-26.00%).
$143.18Open · 2021-01-01
$200.3263Close · 2021-12-31
$911.64High · 2021-05-11
$134.707Low · 2021-01-02
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $143.18 | $376.45 | $134.707 | $345.9052 | $181.18M | +141.59% |
| February | $347.861 | $567.04 | $326.822 | $403.4436 | $354.83M | +15.98% |
| March | $446.93 | $537.12 | $330.41 | $398.5104 | $248.89M | -10.83% |
| April | $398.644 | $742.7068 | $398.644 | $742.7068 | $496.38M | +86.31% |
| May | $742.206 | $911.64 | $268.292 | $423.2183 | $989.60M | -42.98% |
| June | $436.46 | $453.71 | $196.77 | $337.6354 | $437.58M | -22.64% |
| July | $337.548 | $529.78 | $310.15 | $402.1993 | $1.06B | +19.15% |
| August | $401.90 | $516.83 | $385.15 | $459.6188 | $909.31M | +14.36% |
| September | $459.45 | $528.78 | $278.34 | $321.5643 | $857.14M | -30.01% |
| October | $317.92 | $360.42 | $286.39 | $345.8962 | $633.83M | +8.80% |
| November | $365.88 | $400.00 | $242.54 | $282.7584 | $613.73M | -22.72% |
| December | $283.94 | $284.53 | $174.76 | $200.3263 | $488.41M | -29.45% |
Every day of 2021
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2021-12-31 | $206.66 | $208.54 | $193.64 | $200.3263 | $9.06M | +0.35% |
| 2021-12-30 | $198.52 | $205.64 | $192.99 | $199.621 | $1.30M | -0.32% |
| 2021-12-29 | $207.97 | $208.14 | $192.91 | $200.2572 | $12.71M | -3.81% |
| 2021-12-28 | $220.06 | $220.42 | $199.75 | $208.1836 | $18.98M | -5.48% |
| 2021-12-27 | $243.85 | $248.89 | $215.47 | $220.2425 | $26.48M | -6.13% |
| 2021-12-26 | $228.01 | $236.60 | $218.72 | $234.6238 | $2.01M | +1.42% |
| 2021-12-25 | $228.79 | $234.18 | $218.69 | $231.347 | $19.00M | +0.79% |
| 2021-12-24 | $234.14 | $241.32 | $225.64 | $229.5231 | $22.71M | -1.58% |
| 2021-12-23 | $226.35 | $238.59 | $221.96 | $233.2051 | $32.25M | +12.80% |
| 2021-12-22 | $195.18 | $211.05 | $194.13 | $206.7408 | $1.85M | +6.17% |
| 2021-12-21 | $188.679 | $194.951 | $186.729 | $194.7188 | $338.69K | +1.91% |
| 2021-12-20 | $184.46 | $196.00 | $183.63 | $191.0699 | $14.39M | +3.59% |
| 2021-12-19 | $203.74 | $205.92 | $181.62 | $184.441 | $14.32M | -9.54% |
| 2021-12-18 | $207.84 | $210.83 | $201.73 | $203.8927 | $14.45M | -2.26% |
| 2021-12-17 | $185.51 | $216.07 | $183.01 | $208.6126 | $44.05M | +12.15% |
| 2021-12-16 | $196.20 | $196.65 | $177.78 | $186.0133 | $14.18M | -4.56% |
| 2021-12-15 | $175.10 | $199.54 | $174.76 | $194.895 | $16.01M | +11.42% |
| 2021-12-14 | $184.57 | $188.75 | $174.79 | $174.9141 | $12.81M | -4.76% |
| 2021-12-13 | $184.07 | $190.72 | $175.16 | $183.6496 | $18.31M | -0.23% |
| 2021-12-12 | $196.49 | $201.84 | $182.37 | $184.0755 | $14.47M | -6.22% |
| 2021-12-11 | $193.44 | $199.00 | $189.78 | $196.2948 | $9.29M | +7.60% |
| 2021-12-10 | $192.36 | $202.72 | $182.22 | $182.4284 | $1.72M | -5.42% |
| 2021-12-09 | $205.38 | $223.35 | $190.51 | $192.8927 | $30.80M | -6.07% |
| 2021-12-08 | $225.47 | $226.03 | $202.51 | $205.3527 | $20.38M | -8.69% |
| 2021-12-07 | $228.53 | $228.94 | $212.21 | $224.8854 | $13.36M | -0.98% |
| 2021-12-06 | $213.02 | $230.47 | $211.31 | $227.1044 | $15.48M | +6.85% |
| 2021-12-05 | $209.65 | $215.78 | $193.00 | $212.553 | $20.80M | +1.35% |
| 2021-12-04 | $223.43 | $225.63 | $206.13 | $209.7155 | $14.19M | -6.13% |
| 2021-12-03 | $267.06 | $267.06 | $185.58 | $223.4117 | $32.44M | -16.58% |
| 2021-12-02 | $271.77 | $275.69 | $265.80 | $267.8268 | $10.00M | -1.44% |
| 2021-12-01 | $283.94 | $284.53 | $264.23 | $271.7439 | $10.26M | -3.90% |
| 2021-11-30 | $287.79 | $289.80 | $275.99 | $282.7584 | $11.82M | -1.82% |
| 2021-11-29 | $283.40 | $297.00 | $280.51 | $287.9925 | $13.66M | +1.37% |
| 2021-11-28 | $276.57 | $288.62 | $264.35 | $284.0925 | $19.17M | +3.09% |
| 2021-11-27 | $274.45 | $282.72 | $260.19 | $275.5801 | $18.78M | +5.74% |
| 2021-11-26 | $287.88 | $289.208 | $243.395 | $260.6319 | $1.13M | +0.53% |
| 2021-11-25 | $288.13 | $291.20 | $242.54 | $259.256 | $34.62M | -6.45% |
| 2021-11-24 | $291.889 | $292.968 | $271.39 | $277.1165 | $926.33K | -0.20% |
| 2021-11-23 | $285.58 | $293.13 | $271.69 | $277.6829 | $24.04M | -2.91% |
| 2021-11-22 | $292.27 | $294.66 | $275.35 | $286.0067 | $27.94M | -2.05% |
| 2021-11-21 | $311.79 | $315.22 | $287.00 | $291.9805 | $26.86M | -6.55% |
| 2021-11-20 | $301.05 | $316.09 | $299.46 | $312.4359 | $15.04M | +3.24% |
| 2021-11-19 | $308.93 | $317.40 | $301.08 | $302.6165 | $13.91M | +3.04% |
| 2021-11-18 | $321.671 | $324.58 | $286.286 | $293.6751 | $1.62M | -1.18% |
| 2021-11-17 | $317.85 | $325.19 | $292.60 | $297.194 | $22.58M | -6.16% |
| 2021-11-16 | $312.14 | $325.35 | $305.11 | $316.6936 | $26.22M | +1.39% |
| 2021-11-15 | $345.43 | $347.87 | $295.66 | $312.3543 | $27.69M | -9.64% |
| 2021-11-14 | $342.06 | $355.10 | $337.01 | $345.6681 | $17.58M | +1.02% |
| 2021-11-13 | $343.61 | $359.99 | $341.55 | $342.1759 | $21.22M | +4.88% |
| 2021-11-12 | $335.474 | $337.405 | $314.021 | $326.2623 | $996.53K | +2.23% |
| 2021-11-11 | $336.44 | $342.01 | $315.78 | $319.1373 | $19.40M | -4.69% |
| 2021-11-10 | $361.85 | $362.16 | $306.06 | $334.8372 | $46.82M | -7.19% |
| 2021-11-09 | $359.12 | $364.00 | $351.52 | $360.7938 | $20.81M | +0.46% |
| 2021-11-08 | $357.06 | $371.69 | $355.13 | $359.1407 | $22.11M | +0.37% |
| 2021-11-07 | $361.07 | $368.21 | $351.38 | $357.8118 | $21.53M | -0.54% |
| 2021-11-06 | $342.95 | $365.29 | $339.95 | $359.758 | $16.09M | +4.93% |
| 2021-11-05 | $356.57 | $364.00 | $334.83 | $342.8451 | $19.14M | -4.40% |
| 2021-11-04 | $360.93 | $377.65 | $353.83 | $358.6374 | $33.63M | -0.61% |
| 2021-11-03 | $394.39 | $400.00 | $357.67 | $360.8428 | $45.36M | +0.13% |
| 2021-11-02 | $364.12 | $375.899 | $355.191 | $360.3577 | $1.84M | -1.35% |
| 2021-11-01 | $365.88 | $369.73 | $352.61 | $365.2761 | $41.19M | +5.60% |
| 2021-10-31 | $319.01 | $358.75 | $319.01 | $345.8962 | $3.69M | +8.60% |
| 2021-10-30 | $327.477 | $328.906 | $311.962 | $318.5013 | $723.10K | -0.08% |
| 2021-10-29 | $323.43 | $332.55 | $311.76 | $318.7489 | $22.24M | +2.13% |
| 2021-10-28 | $302.382 | $318.97 | $301.216 | $312.1125 | $2.06M | +3.21% |
| 2021-10-27 | $342.289 | $352.244 | $294.416 | $302.3939 | $4.25M | -3.01% |
| 2021-10-26 | $359.13 | $360.42 | $287.33 | $311.766 | $69.35M | -3.38% |
| 2021-10-25 | $308.56 | $323.17 | $306.51 | $322.668 | $965.28K | +4.61% |
| 2021-10-24 | $311.66 | $316.94 | $301.00 | $308.4452 | $1.03M | +0.73% |
| 2021-10-23 | $313.28 | $317.02 | $303.05 | $306.2004 | $24.78M | -2.38% |
| 2021-10-22 | $315.97 | $320.74 | $308.12 | $313.6513 | $19.41M | -0.68% |
| 2021-10-21 | $316.19 | $328.35 | $312.19 | $315.7832 | $26.18M | -0.52% |
| 2021-10-20 | $320.78 | $335.30 | $310.74 | $317.4229 | $38.88M | +3.55% |
| 2021-10-19 | $304.00 | $309.82 | $300.801 | $306.5422 | $945.43K | +0.84% |
| 2021-10-18 | $306.21 | $309.93 | $298.53 | $303.9809 | $18.16M | -1.01% |
| 2021-10-17 | $310.64 | $313.75 | $300.29 | $307.0691 | $19.65M | -1.55% |
| 2021-10-16 | $321.96 | $323.60 | $308.98 | $311.9104 | $20.13M | -2.83% |
| 2021-10-15 | $313.39 | $330.51 | $313.33 | $320.9883 | $27.66M | +2.35% |
| 2021-10-14 | $315.54 | $317.69 | $300.00 | $313.6271 | $22.20M | +2.99% |
| 2021-10-13 | $304.73 | $309.20 | $295.001 | $304.5304 | $1.32M | +0.43% |
| 2021-10-12 | $307.32 | $309.86 | $294.97 | $303.2404 | $19.94M | -1.04% |
| 2021-10-11 | $308.77 | $309.40 | $287.33 | $306.4423 | $23.64M | -0.39% |
| 2021-10-10 | $323.52 | $323.66 | $298.16 | $307.6539 | $22.52M | -5.27% |
| 2021-10-09 | $326.22 | $334.52 | $317.12 | $324.7567 | $24.78M | +3.66% |
| 2021-10-08 | $316.439 | $335.456 | $310.675 | $313.277 | $2.04M | -1.03% |
| 2021-10-07 | $306.158 | $325.381 | $296.853 | $316.553 | $2.14M | +2.09% |
| 2021-10-06 | $313.32 | $319.10 | $296.58 | $310.0712 | $40.11M | -0.87% |
| 2021-10-05 | $304.67 | $314.09 | $286.39 | $312.7931 | $46.89M | +2.22% |
| 2021-10-04 | $315.44 | $322.79 | $302.31 | $305.9936 | $47.91M | -2.98% |
| 2021-10-03 | $329.23 | $333.92 | $308.59 | $315.3857 | $43.09M | -4.66% |
| 2021-10-02 | $344.88 | $351.22 | $325.52 | $330.7976 | $35.59M | +1.16% |
| 2021-10-01 | $317.92 | $329.909 | $309.20 | $327.0202 | $1.54M | +1.70% |
| 2021-09-30 | $300.86 | $330.00 | $296.31 | $321.5643 | $47.26M | +6.64% |
| 2021-09-29 | $324.72 | $326.77 | $278.34 | $301.5306 | $86.36M | -6.78% |
| 2021-09-28 | $325.03 | $338.03 | $318.16 | $323.4733 | $13.76M | -0.42% |
| 2021-09-27 | $352.26 | $353.50 | $324.50 | $324.8536 | $14.62M | -7.92% |
| 2021-09-26 | $354.37 | $374.99 | $344.34 | $352.8043 | $21.08M | +6.60% |
| 2021-09-25 | $341.505 | $346.775 | $327.552 | $330.9657 | $1.22M | -2.08% |
| 2021-09-24 | $330.92 | $348.24 | $327.26 | $338.008 | $23.29M | +2.08% |
| 2021-09-23 | $357.72 | $375.89 | $316.07 | $331.12 | $35.82M | -6.95% |
| 2021-09-22 | $336.90 | $363.70 | $334.80 | $355.8406 | $25.47M | +14.08% |
| 2021-09-21 | $337.631 | $349.815 | $303.264 | $311.92 | $2.23M | -8.19% |
| 2021-09-20 | $354.42 | $361.01 | $315.71 | $339.7521 | $31.65M | -4.15% |
| 2021-09-19 | $397.31 | $400.52 | $337.71 | $354.4575 | $30.42M | -10.98% |
| 2021-09-18 | $404.07 | $405.14 | $386.00 | $398.1888 | $10.00M | -1.33% |
| 2021-09-17 | $405.50 | $416.02 | $392.46 | $403.5679 | $20.36M | -0.39% |
| 2021-09-16 | $435.34 | $439.87 | $392.49 | $405.1343 | $27.79M | -7.18% |
| 2021-09-15 | $428.68 | $459.07 | $421.53 | $436.4801 | $40.15M | +1.85% |
| 2021-09-14 | $432.41 | $450.72 | $417.81 | $428.5638 | $44.61M | +11.34% |
| 2021-09-13 | $403.62 | $406.961 | $360.80 | $384.8988 | $823.54K | +2.45% |
| 2021-09-12 | $409.23 | $413.64 | $360.11 | $375.7008 | $26.06M | -5.36% |
| 2021-09-11 | $391.498 | $407.821 | $389.146 | $396.9587 | $406.58K | +1.43% |
| 2021-09-10 | $411.437 | $426.327 | $383.845 | $391.3561 | $651.17K | -1.37% |
| 2021-09-09 | $424.82 | $428.37 | $383.18 | $396.7795 | $21.21M | -2.82% |
| 2021-09-08 | $411.408 | $423.917 | $380.234 | $408.276 | $1.70M | -0.06% |
| 2021-09-07 | $403.41 | $436.42 | $379.44 | $408.5085 | $74.43M | +1.35% |
| 2021-09-06 | $509.77 | $519.89 | $355.00 | $403.078 | $81.88M | -20.97% |
| 2021-09-05 | $511.69 | $528.78 | $475.00 | $510.0488 | $63.23M | +8.25% |
| 2021-09-04 | $466.278 | $482.637 | $462.362 | $471.1664 | $602.76K | -0.97% |
| 2021-09-03 | $474.23 | $482.95 | $456.97 | $475.7724 | $24.32M | +0.62% |
| 2021-09-02 | $462.11 | $481.00 | $455.50 | $472.8233 | $36.56M | +2.32% |
| 2021-09-01 | $459.45 | $484.51 | $456.45 | $462.1045 | $49.15M | +0.54% |
| 2021-08-31 | $436.05 | $459.95 | $426.80 | $459.6188 | $52.64M | +9.48% |
| 2021-08-30 | $418.423 | $452.874 | $405.661 | $419.8222 | $2.85M | +0.35% |
| 2021-08-29 | $413.50 | $427.106 | $399.926 | $418.3682 | $2.94M | +2.27% |
| 2021-08-28 | $417.14 | $427.32 | $399.14 | $409.0847 | $23.80M | -2.12% |
| 2021-08-27 | $418.08 | $426.09 | $410.93 | $417.9451 | $21.92M | +3.14% |
| 2021-08-26 | $435.376 | $438.923 | $400.601 | $405.2101 | $3.86M | -0.87% |
| 2021-08-25 | $432.97 | $439.25 | $400.89 | $408.7589 | $23.69M | -5.09% |
| 2021-08-24 | $433.02 | $438.35 | $411.54 | $430.696 | $42.51M | -0.46% |
| 2021-08-23 | $464.62 | $474.58 | $422.86 | $432.6895 | $47.21M | -6.69% |
| 2021-08-22 | $461.57 | $484.62 | $446.25 | $463.6877 | $57.80M | +0.45% |
| 2021-08-21 | $472.07 | $482.79 | $453.00 | $461.5983 | $38.33M | -2.60% |
| 2021-08-20 | $482.34 | $492.744 | $459.64 | $473.9303 | $43.13M | +3.50% |
| 2021-08-19 | $435.535 | $457.971 | $419.656 | $457.9118 | $5.54M | +3.38% |
| 2021-08-18 | $453.48 | $459.73 | $419.35 | $442.9571 | $39.64M | -2.24% |
| 2021-08-17 | $481.64 | $493.79 | $420.00 | $453.0887 | $65.11M | -5.68% |
| 2021-08-16 | $504.12 | $516.83 | $457.07 | $480.3871 | $62.64M | -1.73% |
| 2021-08-15 | $477.05 | $491.128 | $448.475 | $488.8569 | $439.00K | +3.89% |
| 2021-08-14 | $470.01 | $482.96 | $447.72 | $470.554 | $34.41M | -0.10% |
| 2021-08-13 | $468.30 | $486.03 | $455.72 | $471.0486 | $30.41M | +3.96% |
| 2021-08-12 | $469.122 | $481.637 | $440.642 | $453.0872 | $476.02K | +1.51% |
| 2021-08-11 | $485.00 | $497.82 | $440.43 | $446.3366 | $44.66M | -7.72% |
| 2021-08-10 | $469.13 | $495.19 | $459.40 | $483.6872 | $29.57M | +3.11% |
| 2021-08-09 | $486.99 | $487.58 | $463.03 | $469.0803 | $27.45M | +0.49% |
| 2021-08-08 | $507.072 | $512.309 | $457.22 | $466.7919 | $478.40K | -1.91% |
| 2021-08-07 | $484.36 | $512.82 | $470.10 | $475.8894 | $33.07M | +2.07% |
| 2021-08-06 | $475.063 | $484.298 | $450.995 | $466.2489 | $350.13K | -1.67% |
| 2021-08-05 | $476.84 | $492.87 | $449.51 | $474.1804 | $34.58M | -0.43% |
| 2021-08-04 | $435.33 | $495.41 | $433.15 | $476.2446 | $73.31M | +20.31% |
| 2021-08-03 | $407.363 | $408.372 | $385.737 | $395.8565 | $260.18K | +0.56% |
| 2021-08-02 | $420.15 | $422.94 | $385.15 | $393.6438 | $25.22M | -6.10% |
| 2021-08-01 | $401.90 | $426.94 | $392.19 | $419.2324 | $41.01M | +4.23% |
| 2021-07-31 | $398.13 | $417.01 | $393.93 | $402.1993 | $21.21M | +0.86% |
| 2021-07-30 | $388.45 | $408.19 | $384.93 | $398.7521 | $20.51M | +2.52% |
| 2021-07-29 | $395.12 | $412.23 | $382.05 | $388.946 | $26.01M | -1.38% |
| 2021-07-28 | $391.40 | $399.41 | $378.23 | $394.3792 | $26.43M | +0.76% |
| 2021-07-27 | $388.49 | $399.91 | $376.65 | $391.3872 | $30.53M | +0.66% |
| 2021-07-26 | $416.49 | $428.37 | $375.58 | $388.8368 | $47.83M | -0.55% |
| 2021-07-25 | $409.289 | $412.15 | $370.192 | $391.0001 | $284.92K | +3.72% |
| 2021-07-24 | $405.63 | $428.34 | $370.03 | $376.9885 | $40.68M | -7.36% |
| 2021-07-23 | $394.61 | $419.28 | $385.76 | $406.9231 | $28.16M | +3.15% |
| 2021-07-22 | $394.94 | $427.16 | $390.55 | $394.4908 | $50.00M | +4.86% |
| 2021-07-21 | $349.614 | $398.387 | $339.583 | $376.1905 | $534.39K | +7.64% |
| 2021-07-20 | $338.71 | $360.206 | $310.677 | $349.4904 | $430.51K | +3.46% |
| 2021-07-19 | $344.41 | $348.29 | $310.15 | $337.8139 | $26.22M | -1.97% |
| 2021-07-18 | $373.57 | $384.93 | $342.90 | $344.5851 | $27.86M | -8.02% |
| 2021-07-17 | $376.42 | $398.79 | $371.36 | $374.6332 | $18.58M | -0.29% |
| 2021-07-16 | $392.94 | $393.45 | $365.15 | $375.7201 | $22.41M | -4.57% |
| 2021-07-15 | $417.15 | $420.42 | $378.02 | $393.7109 | $35.10M | -5.54% |
| 2021-07-14 | $406.61 | $431.49 | $402.74 | $416.8149 | $58.22M | +7.67% |
| 2021-07-13 | $413.00 | $417.38 | $381.68 | $387.1073 | $242.08K | -5.47% |
| 2021-07-12 | $424.61 | $426.45 | $395.85 | $409.5197 | $26.95M | -3.76% |
| 2021-07-11 | $455.62 | $456.67 | $423.07 | $425.5324 | $32.07M | +0.61% |
| 2021-07-10 | $433.34 | $448.53 | $409.85 | $422.9522 | $392.74K | -3.24% |
| 2021-07-09 | $427.54 | $448.89 | $410.91 | $437.1345 | $50.91M | +2.50% |
| 2021-07-08 | $427.22 | $445.48 | $387.04 | $426.4609 | $66.31M | -0.18% |
| 2021-07-07 | $466.99 | $469.26 | $409.44 | $427.2368 | $61.14M | -8.57% |
| 2021-07-06 | $497.65 | $502.23 | $463.40 | $467.2776 | $63.40M | -6.08% |
| 2021-07-05 | $422.72 | $529.78 | $422.51 | $497.5099 | $141.79M | +17.66% |
| 2021-07-04 | $444.17 | $464.54 | $413.06 | $422.8391 | $74.21M | +11.17% |
| 2021-07-03 | $368.76 | $387.57 | $362.56 | $380.3637 | $306.71K | +2.50% |
| 2021-07-02 | $353.07 | $386.83 | $345.39 | $371.0762 | $57.04M | +11.50% |
| 2021-07-01 | $337.548 | $356.288 | $319.968 | $332.7994 | $439.21K | -1.43% |
| 2021-06-30 | $287.41 | $356.42 | $285.10 | $337.6354 | $56.25M | +17.63% |
| 2021-06-29 | $324.50 | $327.25 | $285.12 | $287.0341 | $27.17M | -7.73% |
| 2021-06-28 | $256.877 | $318.592 | $249.207 | $311.0894 | $441.33K | +21.05% |
| 2021-06-27 | $225.036 | $257.298 | $223.84 | $256.994 | $112.92K | +14.23% |
| 2021-06-26 | $223.015 | $229.011 | $211.977 | $224.9835 | $124.03K | +3.18% |
| 2021-06-25 | $228.11 | $233.98 | $212.30 | $218.047 | $18.50M | -4.34% |
| 2021-06-24 | $248.39 | $260.84 | $224.00 | $227.9373 | $15.72M | -8.01% |
| 2021-06-23 | $254.72 | $256.74 | $227.08 | $247.7821 | $22.23M | +5.77% |
| 2021-06-22 | $222.239 | $247.25 | $197.101 | $234.2603 | $298.04K | +3.44% |
| 2021-06-21 | $248.56 | $250.62 | $196.77 | $226.4634 | $26.31M | -8.93% |
| 2021-06-20 | $272.91 | $299.88 | $239.82 | $248.66 | $20.31M | -8.98% |
| 2021-06-19 | $282.72 | $283.53 | $260.00 | $273.1854 | $10.67M | -3.26% |
| 2021-06-18 | $283.53 | $288.98 | $265.12 | $282.3817 | $13.71M | -0.28% |
| 2021-06-17 | $311.34 | $311.45 | $282.87 | $283.1678 | $10.40M | -8.82% |
| 2021-06-16 | $309.66 | $323.95 | $301.93 | $310.5655 | $11.64M | +0.29% |
| 2021-06-15 | $330.63 | $336.87 | $306.01 | $309.6729 | $12.05M | -6.50% |
| 2021-06-14 | $341.39 | $349.00 | $328.70 | $331.1936 | $16.75M | +2.09% |
| 2021-06-13 | $295.95 | $329.88 | $285.06 | $324.4006 | $194.57K | +8.39% |
| 2021-06-12 | $298.12 | $305.74 | $284.84 | $299.2798 | $11.23M | +0.47% |
| 2021-06-11 | $315.63 | $320.04 | $279.00 | $297.8736 | $19.71M | -5.59% |
| 2021-06-10 | $339.35 | $341.46 | $315.13 | $315.5109 | $14.53M | -7.06% |
| 2021-06-09 | $373.34 | $379.47 | $336.83 | $339.4624 | $21.36M | -3.05% |
| 2021-06-08 | $342.763 | $351.461 | $308.399 | $350.1468 | $234.34K | +9.54% |
| 2021-06-07 | $398.44 | $398.82 | $308.00 | $319.6408 | $26.97M | -19.53% |
| 2021-06-06 | $390.22 | $412.32 | $381.62 | $397.2303 | $12.59M | +1.87% |
| 2021-06-05 | $396.26 | $396.49 | $377.02 | $389.9317 | $13.52M | -1.82% |
| 2021-06-04 | $402.62 | $418.10 | $383.05 | $397.1661 | $15.20M | -1.32% |
| 2021-06-03 | $437.76 | $452.16 | $383.85 | $402.4759 | $23.70M | -7.99% |
| 2021-06-02 | $452.31 | $453.71 | $425.56 | $437.4231 | $15.36M | +2.40% |
| 2021-06-01 | $436.46 | $439.038 | $407.581 | $427.1609 | $287.87K | +0.93% |
| 2021-05-31 | $429.04 | $439.63 | $407.38 | $423.2183 | $22.22M | +4.35% |
| 2021-05-30 | $353.861 | $423.214 | $333.997 | $405.5609 | $326.00K | +14.62% |
| 2021-05-29 | $377.602 | $405.106 | $334.55 | $353.8162 | $360.23K | -2.08% |
| 2021-05-28 | $388.38 | $405.41 | $352.47 | $361.3214 | $21.61M | -6.99% |
| 2021-05-27 | $441.32 | $445.77 | $358.91 | $388.4917 | $22.10M | -11.92% |
| 2021-05-26 | $436.11 | $463.94 | $403.15 | $441.0898 | $25.03M | +1.47% |
| 2021-05-25 | $407.77 | $464.68 | $386.01 | $434.7205 | $33.81M | +6.62% |
| 2021-05-24 | $408.69 | $440.38 | $367.80 | $407.7447 | $44.84M | +19.37% |
| 2021-05-23 | $383.555 | $400.92 | $268.292 | $341.5812 | $555.99K | +14.44% |
| 2021-05-22 | $403.02 | $406.56 | $293.94 | $298.4864 | $41.43M | -26.00% |
| 2021-05-21 | $463.35 | $488.81 | $370.42 | $403.3585 | $61.62M | -12.97% |
| 2021-05-20 | $555.44 | $583.87 | $459.04 | $463.4919 | $58.51M | -1.67% |
| 2021-05-19 | $667.338 | $672.33 | $355.259 | $471.3674 | $3.17M | -6.16% |
| 2021-05-18 | $656.28 | $687.40 | $355.00 | $502.3236 | $95.88M | -23.43% |
| 2021-05-17 | $659.37 | $726.14 | $634.03 | $655.9909 | $45.66M | -0.49% |
| 2021-05-16 | $690.62 | $703.88 | $611.15 | $659.2259 | $56.28M | -4.50% |
| 2021-05-15 | $736.89 | $737.08 | $684.11 | $690.3205 | $30.66M | -6.27% |
| 2021-05-14 | $812.36 | $814.56 | $724.88 | $736.506 | $37.48M | -3.84% |
| 2021-05-13 | $733.861 | $809.685 | $695.501 | $765.9236 | $1.33M | +4.29% |
| 2021-05-12 | $853.97 | $911.62 | $722.44 | $734.4471 | $2.04M | -10.57% |
| 2021-05-11 | $820.40 | $911.64 | $815.02 | $821.2169 | $74.11M | +5.05% |
| 2021-05-10 | $770.024 | $808.928 | $716.947 | $781.7143 | $1.01M | -0.44% |
| 2021-05-09 | $752.81 | $810.30 | $746.92 | $785.2052 | $39.27M | +4.30% |
| 2021-05-08 | $751.78 | $800.00 | $734.19 | $752.8126 | $45.93M | +5.30% |
| 2021-05-07 | $739.961 | $756.709 | $693.772 | $714.9058 | $760.07K | -3.52% |
| 2021-05-06 | $758.51 | $772.44 | $698.77 | $741.0069 | $38.93M | -2.33% |
| 2021-05-05 | $769.87 | $803.77 | $740.67 | $758.6883 | $39.70M | +2.41% |
| 2021-05-04 | $830.439 | $841.196 | $728.172 | $740.858 | $958.89K | -2.77% |
| 2021-05-03 | $800.00 | $842.17 | $761.94 | $762.0012 | $70.37M | -4.87% |
| 2021-05-02 | $833.07 | $842.00 | $788.99 | $801.0128 | $72.78M | -0.33% |
| 2021-05-01 | $742.206 | $830.298 | $726.649 | $803.6598 | $884.62K | +8.21% |
| 2021-04-30 | $643.628 | $742.7068 | $637.048 | $742.7068 | $610.95K | +15.42% |
| 2021-04-29 | $646.654 | $682.624 | $630.336 | $643.4954 | $690.39K | -0.49% |
| 2021-04-28 | $657.913 | $679.681 | $608.331 | $646.6856 | $875.73K | +1.44% |
| 2021-04-27 | $651.19 | $663.81 | $607.09 | $637.4874 | $44.21M | -1.84% |
| 2021-04-26 | $623.52 | $689.53 | $611.63 | $649.4321 | $67.06M | +17.69% |
| 2021-04-25 | $567.348 | $592.179 | $523.883 | $551.8381 | $873.32K | -4.92% |
| 2021-04-24 | $567.44 | $594.00 | $540.71 | $580.408 | $40.27M | +2.29% |
| 2021-04-23 | $636.36 | $662.40 | $543.27 | $567.4228 | $137.55M | +6.98% |
| 2021-04-22 | $492.289 | $594.697 | $488.999 | $530.3804 | $2.31M | +7.76% |
| 2021-04-21 | $485.302 | $507.468 | $445.931 | $492.1947 | $898.89K | +1.45% |
| 2021-04-20 | $478.127 | $497.996 | $424.389 | $485.172 | $1.22M | -0.93% |
| 2021-04-19 | $441.12 | $492.54 | $423.19 | $489.7084 | $59.80M | +11.00% |
| 2021-04-18 | $480.76 | $516.41 | $440.89 | $441.1857 | $34.27M | -17.65% |
| 2021-04-17 | $564.477 | $593.31 | $532.574 | $535.7589 | $887.56K | -5.20% |
| 2021-04-16 | $562.978 | $612.181 | $541.127 | $565.1514 | $2.02M | +0.37% |
| 2021-04-15 | $485.557 | $591.94 | $485.40 | $563.055 | $1.17M | +16.03% |
| 2021-04-14 | $485.23 | $496.347 | $449.517 | $485.2547 | $604.77K | +2.21% |
| 2021-04-13 | $466.40 | $496.84 | $449.68 | $474.7395 | $19.56M | +1.79% |
| 2021-04-12 | $440.04 | $471.83 | $435.31 | $466.4117 | $19.78M | +1.58% |
| 2021-04-11 | $451.828 | $461.526 | $439.599 | $459.1765 | $383.28K | +2.00% |
| 2021-04-10 | $450.39 | $458.91 | $434.89 | $450.1798 | $14.59M | -0.12% |
| 2021-04-09 | $456.62 | $467.94 | $444.14 | $450.7097 | $13.56M | -1.26% |
| 2021-04-08 | $471.11 | $472.95 | $447.30 | $456.476 | $14.48M | +3.36% |
| 2021-04-07 | $482.697 | $494.736 | $435.885 | $441.6298 | $772.11K | -8.49% |
| 2021-04-06 | $512.275 | $525.669 | $477.64 | $482.6236 | $691.83K | -5.70% |
| 2021-04-05 | $549.002 | $554.711 | $504.025 | $511.7894 | $623.61K | -6.84% |
| 2021-04-04 | $479.653 | $562.106 | $472.246 | $549.3644 | $782.22K | +14.53% |
| 2021-04-03 | $486.848 | $499.681 | $466.068 | $479.6521 | $667.71K | +0.74% |
| 2021-04-02 | $474.97 | $500.00 | $464.57 | $476.13 | $14.38M | +5.78% |
| 2021-04-01 | $398.644 | $463.193 | $398.644 | $450.1344 | $775.92K | +12.95% |
| 2021-03-31 | $402.084 | $404.391 | $382.536 | $398.5104 | $405.15K | +0.42% |
| 2021-03-30 | $399.95 | $407.53 | $382.11 | $396.8471 | $7.23M | -1.14% |
| 2021-03-29 | $376.93 | $421.85 | $376.44 | $401.4189 | $14.01M | +10.90% |
| 2021-03-28 | $362.502 | $371.816 | $355.953 | $361.9717 | $271.55K | -1.62% |
| 2021-03-27 | $357.80 | $372.18 | $356.49 | $367.929 | $5.55M | -0.21% |
| 2021-03-26 | $360.974 | $378.109 | $360.948 | $368.707 | $277.41K | -0.38% |
| 2021-03-25 | $344.49 | $376.65 | $340.08 | $370.1133 | $8.29M | +7.31% |
| 2021-03-24 | $382.86 | $384.34 | $330.41 | $344.89 | $11.36M | -4.29% |
| 2021-03-23 | $379.454 | $393.949 | $360.157 | $360.3425 | $502.48K | -6.22% |
| 2021-03-22 | $417.25 | $419.63 | $373.45 | $384.2235 | $14.34M | -4.76% |
| 2021-03-21 | $412.198 | $426.62 | $400.267 | $403.4071 | $609.98K | -1.57% |
| 2021-03-20 | $428.01 | $429.68 | $404.65 | $409.8352 | $11.46M | -7.35% |
| 2021-03-19 | $429.633 | $444.683 | $421.80 | $442.3541 | $303.64K | +1.38% |
| 2021-03-18 | $445.75 | $448.75 | $420.67 | $436.3242 | $5.73M | -1.59% |
| 2021-03-17 | $430.81 | $451.23 | $427.29 | $443.3622 | $7.63M | +2.86% |
| 2021-03-16 | $439.05 | $441.90 | $419.24 | $431.0441 | $6.35M | -1.32% |
| 2021-03-15 | $427.25 | $442.34 | $417.25 | $436.8167 | $7.48M | +1.65% |
| 2021-03-14 | $441.07 | $451.78 | $419.82 | $429.7077 | $8.89M | -7.70% |
| 2021-03-13 | $434.443 | $468.838 | $413.82 | $465.5381 | $677.99K | +7.14% |
| 2021-03-12 | $464.704 | $467.151 | $429.704 | $434.5195 | $752.68K | -4.59% |
| 2021-03-11 | $468.39 | $475.28 | $427.53 | $455.4305 | $9.79M | -2.38% |
| 2021-03-10 | $485.08 | $487.81 | $450.36 | $466.549 | $15.25M | -6.72% |
| 2021-03-09 | $477.363 | $503.005 | $470.707 | $500.1792 | $710.81K | +3.56% |
| 2021-03-08 | $469.55 | $496.00 | $464.92 | $483.0036 | $11.10M | -1.28% |
| 2021-03-07 | $491.723 | $494.80 | $470.396 | $489.2765 | $514.43K | +0.18% |
| 2021-03-06 | $480.56 | $513.23 | $477.72 | $488.3826 | $11.57M | +1.82% |
| 2021-03-05 | $453.37 | $499.97 | $444.64 | $479.6437 | $13.33M | +1.98% |
| 2021-03-04 | $492.179 | $502.297 | $457.014 | $470.3267 | $1.18M | -3.69% |
| 2021-03-03 | $501.67 | $512.91 | $470.66 | $488.3312 | $11.96M | -2.52% |
| 2021-03-02 | $505.17 | $537.12 | $478.57 | $500.9618 | $24.48M | -0.39% |
| 2021-03-01 | $446.93 | $528.94 | $441.47 | $502.9121 | $36.88M | +24.65% |
| 2021-02-28 | $399.504 | $408.823 | $349.678 | $403.4436 | $1.57M | +1.00% |
| 2021-02-27 | $397.783 | $431.567 | $390.365 | $399.4607 | $1.16M | +0.44% |
| 2021-02-26 | $396.55 | $421.901 | $372.932 | $397.7051 | $2.57M | -1.91% |
| 2021-02-25 | $447.12 | $449.03 | $369.36 | $405.4535 | $32.62M | -8.73% |
| 2021-02-24 | $445.53 | $458.58 | $409.58 | $444.2507 | $18.57M | +15.92% |
| 2021-02-23 | $431.908 | $433.129 | $326.822 | $383.2261 | $9.42M | -10.57% |
| 2021-02-22 | $456.166 | $456.747 | $428.5409 | $428.5409 | $678.77K | -5.95% |
| 2021-02-21 | $454.851 | $470.034 | $443.636 | $455.6482 | $1.07M | -0.37% |
| 2021-02-20 | $487.92 | $506.08 | $427.57 | $457.3329 | $21.65M | +1.40% |
| 2021-02-19 | $456.671 | $480.795 | $436.671 | $451.0321 | $1.83M | -1.71% |
| 2021-02-18 | $455.42 | $481.34 | $436.00 | $458.8889 | $16.19M | -3.11% |
| 2021-02-17 | $456.824 | $474.065 | $413.928 | $473.6164 | $2.29M | +4.67% |
| 2021-02-16 | $457.92 | $460.57 | $413.23 | $452.465 | $21.02M | -1.35% |
| 2021-02-15 | $476.43 | $505.89 | $448.93 | $458.6516 | $25.49M | -3.33% |
| 2021-02-14 | $464.43 | $484.83 | $400.11 | $474.4496 | $21.74M | -7.25% |
| 2021-02-13 | $536.924 | $556.462 | $498.475 | $511.5136 | $5.78M | -3.24% |
| 2021-02-12 | $560.20 | $567.04 | $497.35 | $528.6538 | $31.62M | +5.13% |
| 2021-02-11 | $473.779 | $523.73 | $456.567 | $502.872 | $5.84M | +4.77% |
| 2021-02-10 | $457.74 | $492.62 | $448.55 | $479.9604 | $27.97M | -1.82% |
| 2021-02-09 | $454.881 | $488.8623 | $436.81 | $488.8623 | $4.63M | +6.15% |
| 2021-02-08 | $466.22 | $489.75 | $436.11 | $460.524 | $30.43M | -0.50% |
| 2021-02-07 | $417.11 | $496.99 | $392.88 | $462.8525 | $25.46M | +0.01% |
| 2021-02-06 | $531.659 | $549.077 | $444.173 | $462.8121 | $8.40M | -12.94% |
| 2021-02-05 | $454.797 | $551.00 | $454.72 | $531.625 | $9.04M | +16.76% |
| 2021-02-04 | $388.93 | $497.837 | $382.396 | $455.3332 | $9.52M | +17.10% |
| 2021-02-03 | $356.516 | $389.155 | $343.12 | $388.8422 | $1.77M | +8.32% |
| 2021-02-02 | $347.44 | $364.68 | $342.09 | $358.9597 | $11.39M | -0.98% |
| 2021-02-01 | $347.861 | $375.95 | $331.569 | $362.51 | $5.10M | +4.80% |
| 2021-01-31 | $315.94 | $376.45 | $311.58 | $345.9052 | $24.86M | +2.22% |
| 2021-01-30 | $295.854 | $339.301 | $279.364 | $338.3819 | $6.51M | +14.40% |
| 2021-01-29 | $252.234 | $304.303 | $237.368 | $295.7809 | $3.96M | +17.27% |
| 2021-01-28 | $219.265 | $267.694 | $214.451 | $252.2267 | $2.38M | +15.02% |
| 2021-01-27 | $237.756 | $239.369 | $210.297 | $219.2958 | $2.79M | -7.78% |
| 2021-01-26 | $212.906 | $241.546 | $206.007 | $237.8004 | $2.47M | +11.10% |
| 2021-01-25 | $233.79 | $234.56 | $205.57 | $214.0385 | $11.92M | -14.63% |
| 2021-01-24 | $206.573 | $252.568 | $205.777 | $250.7105 | $2.20M | +21.38% |
| 2021-01-23 | $199.867 | $212.713 | $196.974 | $206.5481 | $1.61M | +3.37% |
| 2021-01-22 | $177.038 | $208.735 | $165.684 | $199.8067 | $2.29M | +12.89% |
| 2021-01-21 | $212.357 | $213.507 | $174.904 | $176.9938 | $2.36M | -16.65% |
| 2021-01-20 | $212.07 | $217.774 | $198.851 | $212.352 | $2.10M | +0.15% |
| 2021-01-19 | $225.58 | $234.818 | $210.552 | $212.0429 | $1.73M | -5.75% |
| 2021-01-18 | $226.56 | $235.22 | $221.39 | $224.9911 | $8.33M | +4.01% |
| 2021-01-17 | $207.377 | $227.186 | $200.535 | $216.3242 | $2.68M | +2.18% |
| 2021-01-16 | $217.72 | $227.41 | $200.26 | $211.7109 | $10.87M | +4.39% |
| 2021-01-15 | $214.675 | $217.526 | $187.967 | $202.8115 | $2.91M | -5.54% |
| 2021-01-14 | $211.459 | $224.687 | $202.099 | $214.7077 | $1.97M | -0.27% |
| 2021-01-13 | $210.47 | $224.88 | $201.90 | $215.2878 | $12.15M | +17.26% |
| 2021-01-12 | $168.861 | $201.209 | $162.948 | $183.5927 | $3.52M | +8.73% |
| 2021-01-11 | $195.354 | $195.64 | $148.476 | $168.8532 | $6.27M | -13.53% |
| 2021-01-10 | $183.828 | $208.715 | $170.58 | $195.2788 | $3.45M | +3.05% |
| 2021-01-09 | $174.65 | $208.92 | $173.51 | $189.4973 | $12.47M | +14.50% |
| 2021-01-08 | $172.56 | $181.075 | $153.299 | $165.5052 | $2.70M | -3.69% |
| 2021-01-07 | $188.71 | $190.25 | $153.41 | $171.8441 | $13.60M | -8.01% |
| 2021-01-06 | $169.03 | $191.70 | $165.81 | $186.8157 | $12.60M | +15.51% |
| 2021-01-05 | $150.998 | $165.558 | $146.863 | $161.7349 | $2.21M | +7.11% |
| 2021-01-04 | $146.307 | $161.807 | $138.303 | $151.0026 | $2.75M | +2.59% |
| 2021-01-03 | $146.89 | $161.82 | $137.84 | $147.1871 | $9.80M | +7.90% |
| 2021-01-02 | $145.25 | $147.556 | $134.707 | $136.4131 | $1.10M | -4.68% |
| 2021-01-01 | $143.18 | $147.64 | $140.00 | $143.1108 | $4.64M | -3.92% |
Frequently asked questions
What was the Compound price on January 1, 2021?
COMP opened 2021-01-01 at $143.18 and closed that day at $143.1108.
What was the highest price of Compound in 2021?
The highest was $911.64 on 2021-05-11; the lowest was $134.707 on 2021-01-02.
How much did Compound change in 2021?
COMP moved +39.91% in 2021, from $143.18 to $200.3263.
More about Compound
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.