Compound price history in 2022
In 2022 Compound (COMP) went from $200.69 on 2022-01-01 to $31.6025 on 2022-12-31, a change of -84.25%. The highest price was $236.34 on 2022-01-04 and the lowest $26.271 on 2022-06-18. About $1.55B was traded across the year. The best day was 2022-03-29 (+20.18%) and the worst 2022-01-21 (-22.83%).
$200.69Open · 2022-01-01
$31.6025Close · 2022-12-31
$236.34High · 2022-01-04
$26.271Low · 2022-06-18
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $200.69 | $236.34 | $109.81 | $121.7947 | $277.60M | -39.31% |
| February | $129.05 | $152.14 | $93.24 | $123.4762 | $150.53M | -4.32% |
| March | $124.10 | $164.50 | $97.74 | $149.3057 | $197.46M | +20.31% |
| April | $154.94 | $174.86 | $101.10 | $105.7928 | $310.95M | -31.72% |
| May | $106.20 | $117.16 | $53.65 | $63.7847 | $131.44M | -39.94% |
| June | $63.798 | $69.965 | $26.271 | $47.196 | $52.27M | -26.02% |
| July | $47.14 | $62.50 | $43.81 | $57.0446 | $85.78M | +21.01% |
| August | $60.98 | $70.53 | $43.775 | $45.9464 | $88.07M | -24.65% |
| September | $45.80 | $65.80 | $44.518 | $62.1403 | $121.49M | +35.68% |
| October | $62.47 | $62.47 | $47.41 | $49.4792 | $75.42M | -20.80% |
| November | $49.23 | $53.37 | $32.604 | $38.1078 | $36.20M | -22.59% |
| December | $37.91 | $40.49 | $29.87 | $31.6025 | $20.49M | -16.64% |
Every day of 2022
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2022-12-31 | $31.50 | $32.21 | $30.84 | $31.6025 | $1.58M | +0.85% |
| 2022-12-30 | $30.41 | $32.05 | $29.87 | $31.3375 | $1.19M | +2.36% |
| 2022-12-29 | $31.47 | $31.66 | $30.10 | $30.6149 | $842.16K | -3.10% |
| 2022-12-28 | $32.64 | $32.89 | $31.22 | $31.594 | $670.83K | -3.46% |
| 2022-12-27 | $32.74 | $33.25 | $31.77 | $32.7256 | $866.47K | +0.35% |
| 2022-12-26 | $31.82 | $33.45 | $31.77 | $32.6103 | $640.88K | +2.33% |
| 2022-12-25 | $31.57 | $32.13 | $31.19 | $31.8664 | $488.30K | +0.84% |
| 2022-12-24 | $32.85 | $32.96 | $31.41 | $31.602 | $267.15K | -4.01% |
| 2022-12-23 | $33.27 | $33.32 | $32.39 | $32.9229 | $284.97K | -1.34% |
| 2022-12-22 | $32.64 | $33.75 | $32.25 | $33.37 | $545.87K | +1.61% |
| 2022-12-21 | $33.12 | $33.49 | $32.609 | $32.8403 | $334.52K | -1.29% |
| 2022-12-20 | $33.48 | $33.78 | $32.69 | $33.2693 | $374.95K | +5.43% |
| 2022-12-19 | $33.722 | $34.373 | $30.822 | $31.5569 | $105.85K | -6.49% |
| 2022-12-18 | $33.99 | $34.40 | $33.29 | $33.7468 | $431.78K | -0.73% |
| 2022-12-17 | $33.94 | $34.27 | $33.31 | $33.9947 | $316.91K | -0.13% |
| 2022-12-16 | $36.92 | $36.92 | $32.66 | $34.0391 | $1.32M | -7.79% |
| 2022-12-15 | $40.16 | $40.20 | $36.64 | $36.9131 | $690.62K | -7.51% |
| 2022-12-14 | $39.86 | $40.49 | $38.35 | $39.9101 | $859.01K | +0.47% |
| 2022-12-13 | $39.17 | $40.45 | $38.48 | $39.7239 | $819.02K | +1.45% |
| 2022-12-12 | $37.76 | $39.84 | $37.64 | $39.1549 | $928.94K | +3.60% |
| 2022-12-11 | $39.10 | $39.18 | $36.89 | $37.7931 | $606.05K | -3.55% |
| 2022-12-10 | $40.00 | $40.05 | $39.03 | $39.1831 | $350.92K | -1.47% |
| 2022-12-09 | $39.61 | $40.44 | $38.75 | $39.7676 | $635.86K | +1.11% |
| 2022-12-08 | $37.74 | $39.93 | $37.53 | $39.3291 | $910.58K | +4.34% |
| 2022-12-07 | $38.439 | $38.51 | $36.416 | $37.6939 | $622.15K | -2.02% |
| 2022-12-06 | $38.36 | $39.18 | $36.40 | $38.4711 | $940.55K | -0.12% |
| 2022-12-05 | $38.27 | $39.66 | $37.46 | $38.5165 | $844.60K | +0.85% |
| 2022-12-04 | $37.49 | $39.11 | $37.32 | $38.1922 | $645.47K | +2.36% |
| 2022-12-03 | $37.86 | $37.86 | $36.85 | $37.3118 | $393.80K | -1.87% |
| 2022-12-02 | $38.03 | $38.73 | $37.37 | $38.0247 | $439.26K | +0.52% |
| 2022-12-01 | $37.91 | $38.44 | $36.80 | $37.8269 | $538.01K | -0.74% |
| 2022-11-30 | $37.74 | $38.76 | $36.60 | $38.1078 | $766.67K | +1.57% |
| 2022-11-29 | $37.24 | $38.30 | $36.80 | $37.5174 | $754.97K | +0.81% |
| 2022-11-28 | $36.54 | $38.44 | $36.13 | $37.2149 | $558.04K | +1.35% |
| 2022-11-27 | $38.41 | $38.91 | $35.73 | $36.72 | $682.58K | -4.01% |
| 2022-11-26 | $38.79 | $39.03 | $37.57 | $38.2533 | $446.39K | -0.97% |
| 2022-11-25 | $38.18 | $39.36 | $37.91 | $38.6294 | $497.13K | +1.41% |
| 2022-11-24 | $37.89 | $38.46 | $36.88 | $38.094 | $456.89K | -0.18% |
| 2022-11-23 | $38.24 | $39.00 | $37.44 | $38.1639 | $586.05K | +0.30% |
| 2022-11-22 | $37.98 | $39.20 | $37.26 | $38.0483 | $675.38K | +0.93% |
| 2022-11-21 | $38.19 | $38.20 | $36.06 | $37.6973 | $792.81K | -0.88% |
| 2022-11-20 | $38.84 | $40.16 | $36.52 | $38.0302 | $527.77K | -2.89% |
| 2022-11-19 | $38.91 | $40.17 | $38.27 | $39.1638 | $364.53K | +0.77% |
| 2022-11-18 | $39.19 | $39.23 | $38.00 | $38.866 | $343.81K | -0.43% |
| 2022-11-17 | $39.25 | $40.37 | $38.60 | $39.0355 | $620.22K | -0.59% |
| 2022-11-16 | $40.01 | $41.67 | $38.85 | $39.2683 | $1.04M | -2.57% |
| 2022-11-15 | $42.51 | $42.87 | $39.28 | $40.303 | $901.52K | +4.23% |
| 2022-11-14 | $38.672 | $39.913 | $35.595 | $38.6668 | $208.22K | -1.49% |
| 2022-11-13 | $38.76 | $39.90 | $35.60 | $39.2498 | $1.22M | +3.20% |
| 2022-11-12 | $39.906 | $40.533 | $37.276 | $38.0345 | $330.15K | -0.57% |
| 2022-11-11 | $38.20 | $40.59 | $37.20 | $38.2532 | $1.33M | +0.14% |
| 2022-11-10 | $40.11 | $41.93 | $36.57 | $38.1984 | $3.05M | +10.62% |
| 2022-11-09 | $42.124 | $42.878 | $32.604 | $34.53 | $470.30K | -7.21% |
| 2022-11-08 | $46.98 | $49.60 | $36.92 | $37.2148 | $5.75M | -20.78% |
| 2022-11-07 | $50.70 | $51.04 | $45.36 | $46.9767 | $3.57M | -3.15% |
| 2022-11-06 | $51.886 | $52.033 | $48.434 | $48.5033 | $110.80K | -5.74% |
| 2022-11-05 | $52.32 | $52.52 | $50.35 | $51.4549 | $2.89M | -1.40% |
| 2022-11-04 | $49.91 | $53.37 | $49.90 | $52.1829 | $3.84M | +9.56% |
| 2022-11-03 | $46.542 | $49.192 | $46.484 | $47.6294 | $141.66K | +2.32% |
| 2022-11-02 | $48.469 | $48.762 | $45.478 | $46.5491 | $152.04K | -0.77% |
| 2022-11-01 | $49.23 | $49.34 | $46.29 | $46.9087 | $3.12M | -5.20% |
| 2022-10-31 | $49.98 | $50.66 | $48.87 | $49.4792 | $2.33M | -1.13% |
| 2022-10-30 | $50.62 | $51.38 | $49.43 | $50.0435 | $3.64M | -1.36% |
| 2022-10-29 | $51.00 | $53.38 | $50.24 | $50.7326 | $4.17M | -0.68% |
| 2022-10-28 | $51.07 | $52.46 | $50.61 | $51.0793 | $3.84M | +0.22% |
| 2022-10-27 | $51.75 | $52.32 | $49.70 | $50.9648 | $4.37M | -1.89% |
| 2022-10-26 | $52.91 | $54.53 | $51.19 | $51.9445 | $3.58M | +2.06% |
| 2022-10-25 | $49.899 | $52.563 | $49.185 | $50.8943 | $271.70K | +0.39% |
| 2022-10-24 | $49.64 | $51.65 | $49.17 | $50.6951 | $7.39M | +2.04% |
| 2022-10-23 | $49.92 | $51.53 | $49.10 | $49.6827 | $1.76M | -0.63% |
| 2022-10-22 | $50.41 | $50.95 | $49.04 | $49.9998 | $832.10K | -0.59% |
| 2022-10-21 | $49.47 | $50.85 | $49.01 | $50.298 | $998.46K | +1.95% |
| 2022-10-20 | $50.04 | $50.07 | $47.41 | $49.3361 | $2.45M | -1.42% |
| 2022-10-19 | $52.67 | $54.67 | $49.60 | $50.0486 | $6.70M | -5.09% |
| 2022-10-18 | $52.30 | $53.27 | $51.64 | $52.7319 | $2.14M | +0.90% |
| 2022-10-17 | $55.04 | $55.42 | $51.96 | $52.2614 | $3.01M | -5.03% |
| 2022-10-16 | $54.74 | $56.35 | $54.24 | $55.0317 | $1.09M | +0.96% |
| 2022-10-15 | $55.57 | $55.72 | $53.67 | $54.5089 | $719.75K | -1.65% |
| 2022-10-14 | $54.81 | $55.94 | $53.66 | $55.4226 | $1.60M | +1.19% |
| 2022-10-13 | $54.10 | $57.30 | $53.80 | $54.7719 | $1.89M | +0.84% |
| 2022-10-12 | $55.83 | $55.98 | $51.40 | $54.3177 | $3.85M | -2.47% |
| 2022-10-11 | $56.81 | $57.03 | $55.02 | $55.6956 | $1.34M | -2.10% |
| 2022-10-10 | $58.54 | $58.54 | $55.67 | $56.8908 | $1.52M | -3.02% |
| 2022-10-09 | $59.16 | $60.22 | $57.85 | $58.6605 | $1.67M | -0.66% |
| 2022-10-08 | $58.84 | $59.75 | $57.93 | $59.0504 | $970.50K | +0.32% |
| 2022-10-07 | $58.40 | $60.24 | $57.89 | $58.8636 | $1.41M | +0.67% |
| 2022-10-06 | $59.36 | $60.52 | $57.82 | $58.471 | $2.23M | -1.45% |
| 2022-10-05 | $58.70 | $60.42 | $58.57 | $59.3327 | $2.02M | +0.60% |
| 2022-10-04 | $60.45 | $60.72 | $58.14 | $58.979 | $2.07M | -2.05% |
| 2022-10-03 | $60.44 | $61.28 | $58.97 | $60.2145 | $3.26M | +3.26% |
| 2022-10-02 | $60.924 | $61.275 | $58.144 | $58.3126 | $146.40K | -1.33% |
| 2022-10-01 | $62.47 | $62.47 | $58.79 | $59.10 | $2.15M | -4.89% |
| 2022-09-30 | $61.73 | $63.38 | $60.62 | $62.1403 | $2.54M | +0.58% |
| 2022-09-29 | $61.77 | $63.16 | $60.59 | $61.7802 | $3.03M | -0.07% |
| 2022-09-28 | $62.69 | $63.08 | $59.42 | $61.8208 | $3.61M | -1.03% |
| 2022-09-27 | $64.33 | $64.70 | $58.07 | $62.4648 | $7.42M | -2.52% |
| 2022-09-26 | $63.95 | $65.80 | $61.40 | $64.0809 | $5.77M | +4.48% |
| 2022-09-25 | $60.74 | $63.999 | $60.706 | $61.3344 | $165.42K | -1.32% |
| 2022-09-24 | $63.78 | $64.16 | $60.46 | $62.1579 | $4.19M | -2.51% |
| 2022-09-23 | $60.56 | $65.48 | $60.42 | $63.7612 | $6.65M | +5.03% |
| 2022-09-22 | $57.98 | $64.36 | $57.48 | $60.7064 | $10.18M | +5.11% |
| 2022-09-21 | $54.41 | $61.36 | $53.97 | $57.7528 | $8.50M | +6.07% |
| 2022-09-20 | $54.65 | $55.25 | $51.50 | $54.4496 | $5.44M | +4.72% |
| 2022-09-19 | $49.514 | $53.941 | $47.888 | $51.994 | $188.65K | +5.02% |
| 2022-09-18 | $54.464 | $55.216 | $46.259 | $49.5084 | $195.77K | -6.07% |
| 2022-09-17 | $54.53 | $55.27 | $52.28 | $52.7065 | $2.64M | -3.12% |
| 2022-09-16 | $57.07 | $57.20 | $53.12 | $54.4057 | $3.87M | -4.56% |
| 2022-09-15 | $57.65 | $58.44 | $52.47 | $57.0023 | $6.33M | -1.11% |
| 2022-09-14 | $54.30 | $62.09 | $52.56 | $57.6428 | $10.26M | +6.05% |
| 2022-09-13 | $52.10 | $56.55 | $51.64 | $54.3556 | $4.73M | +4.32% |
| 2022-09-12 | $53.92 | $57.83 | $51.96 | $52.1045 | $4.29M | -3.49% |
| 2022-09-11 | $56.08 | $56.98 | $53.75 | $53.9863 | $4.57M | -0.17% |
| 2022-09-10 | $52.555 | $54.692 | $52.423 | $54.0773 | $125.14K | +2.38% |
| 2022-09-09 | $51.03 | $54.34 | $50.50 | $52.8215 | $3.29M | +8.89% |
| 2022-09-08 | $48.698 | $50.44 | $48.296 | $48.5107 | $105.71K | -1.81% |
| 2022-09-07 | $46.15 | $50.45 | $46.03 | $49.4068 | $3.55M | +10.75% |
| 2022-09-06 | $48.805 | $50.536 | $44.518 | $44.612 | $106.68K | -9.18% |
| 2022-09-05 | $47.90 | $50.59 | $47.52 | $49.1222 | $3.35M | +2.31% |
| 2022-09-04 | $48.16 | $49.19 | $46.59 | $48.0126 | $1.93M | -0.19% |
| 2022-09-03 | $46.94 | $48.91 | $46.89 | $48.1055 | $2.63M | +2.92% |
| 2022-09-02 | $47.64 | $47.85 | $45.38 | $46.741 | $2.37M | -2.04% |
| 2022-09-01 | $45.80 | $48.94 | $45.67 | $47.7153 | $9.45M | +3.85% |
| 2022-08-31 | $47.38 | $47.67 | $45.11 | $45.9464 | $1.96M | -3.14% |
| 2022-08-30 | $47.12 | $49.38 | $46.06 | $47.4342 | $4.01M | +0.50% |
| 2022-08-29 | $48.27 | $52.57 | $46.88 | $47.1979 | $10.45M | +7.50% |
| 2022-08-28 | $46.257 | $47.61 | $43.775 | $43.9045 | $109.10K | -5.37% |
| 2022-08-27 | $46.29 | $47.75 | $45.28 | $46.3978 | $3.03M | +0.08% |
| 2022-08-26 | $48.31 | $48.55 | $45.26 | $46.3604 | $2.17M | -4.02% |
| 2022-08-25 | $50.34 | $54.58 | $47.89 | $48.3015 | $4.76M | -4.05% |
| 2022-08-24 | $52.18 | $52.76 | $50.07 | $50.3416 | $2.35M | -2.94% |
| 2022-08-23 | $50.85 | $52.24 | $49.58 | $51.8686 | $2.14M | +1.99% |
| 2022-08-22 | $49.70 | $52.46 | $48.85 | $50.856 | $4.02M | +1.93% |
| 2022-08-21 | $50.72 | $52.78 | $47.86 | $49.8914 | $3.66M | -0.95% |
| 2022-08-20 | $50.92 | $51.35 | $48.11 | $50.3708 | $1.78M | -0.68% |
| 2022-08-19 | $51.68 | $52.66 | $49.53 | $50.7161 | $2.31M | -1.87% |
| 2022-08-18 | $59.46 | $59.89 | $50.56 | $51.6827 | $3.49M | -12.74% |
| 2022-08-17 | $58.93 | $60.27 | $57.95 | $59.2255 | $1.23M | +0.63% |
| 2022-08-16 | $60.98 | $63.40 | $58.42 | $58.8543 | $2.15M | -3.68% |
| 2022-08-15 | $61.95 | $62.80 | $59.90 | $61.1052 | $2.87M | -1.67% |
| 2022-08-14 | $65.30 | $65.46 | $60.74 | $62.1434 | $3.36M | -4.90% |
| 2022-08-13 | $65.68 | $68.33 | $63.03 | $65.345 | $2.93M | -0.37% |
| 2022-08-12 | $64.63 | $66.67 | $63.88 | $65.5905 | $2.08M | +1.93% |
| 2022-08-11 | $63.77 | $65.53 | $62.16 | $64.3482 | $2.70M | +1.03% |
| 2022-08-10 | $62.20 | $70.53 | $62.20 | $63.695 | $6.85M | +8.18% |
| 2022-08-09 | $62.784 | $65.165 | $58.339 | $58.878 | $151.65K | -0.07% |
| 2022-08-08 | $63.64 | $65.28 | $58.18 | $58.9179 | $3.11M | -7.23% |
| 2022-08-07 | $63.15 | $65.18 | $62.47 | $63.5127 | $2.13M | +0.15% |
| 2022-08-06 | $62.44 | $66.41 | $62.44 | $63.4198 | $4.85M | +2.10% |
| 2022-08-05 | $58.77 | $62.46 | $58.16 | $62.1149 | $1.74M | +9.29% |
| 2022-08-04 | $56.454 | $58.277 | $55.837 | $56.8327 | $125.57K | -0.05% |
| 2022-08-03 | $58.19 | $59.45 | $55.70 | $56.8614 | $1.97M | +0.87% |
| 2022-08-02 | $58.585 | $59.341 | $54.203 | $56.3706 | $189.70K | -1.54% |
| 2022-08-01 | $60.98 | $61.20 | $54.21 | $57.2513 | $3.40M | +0.36% |
| 2022-07-31 | $58.034 | $62.289 | $56.93 | $57.0446 | $293.88K | -1.72% |
| 2022-07-30 | $57.203 | $61.604 | $56.598 | $58.0425 | $221.37K | +1.46% |
| 2022-07-29 | $57.936 | $59.882 | $55.455 | $57.2069 | $231.01K | -1.45% |
| 2022-07-28 | $56.49 | $60.77 | $55.41 | $58.0498 | $5.32M | +3.18% |
| 2022-07-27 | $49.39 | $57.09 | $48.48 | $56.2604 | $4.93M | +13.96% |
| 2022-07-26 | $47.35 | $49.56 | $46.57 | $49.3667 | $1.80M | +4.38% |
| 2022-07-25 | $52.45 | $52.74 | $47.27 | $47.2951 | $2.39M | -9.54% |
| 2022-07-24 | $56.26 | $56.57 | $51.64 | $52.2835 | $3.39M | -6.85% |
| 2022-07-23 | $55.11 | $56.88 | $53.71 | $56.129 | $2.15M | +1.56% |
| 2022-07-22 | $56.98 | $57.93 | $53.99 | $55.2673 | $2.62M | -3.22% |
| 2022-07-21 | $56.33 | $61.39 | $56.25 | $57.108 | $2.90M | +1.48% |
| 2022-07-20 | $60.62 | $60.71 | $54.01 | $56.2735 | $2.52M | -7.29% |
| 2022-07-19 | $60.26 | $62.50 | $58.70 | $60.7008 | $3.44M | +5.20% |
| 2022-07-18 | $54.845 | $58.682 | $54.444 | $57.7002 | $244.85K | +5.20% |
| 2022-07-17 | $55.932 | $56.418 | $53.589 | $54.8477 | $216.68K | -0.20% |
| 2022-07-16 | $55.52 | $58.16 | $53.80 | $54.9567 | $3.66M | -0.91% |
| 2022-07-15 | $55.74 | $57.53 | $52.81 | $55.4592 | $3.93M | -0.26% |
| 2022-07-14 | $48.90 | $59.73 | $48.88 | $55.6028 | $7.72M | +13.47% |
| 2022-07-13 | $45.51 | $49.79 | $45.08 | $49.0038 | $3.05M | +7.53% |
| 2022-07-12 | $48.26 | $48.86 | $43.81 | $45.5722 | $3.38M | -5.80% |
| 2022-07-11 | $52.61 | $52.92 | $47.29 | $48.3769 | $3.19M | -8.38% |
| 2022-07-10 | $52.23 | $55.27 | $51.69 | $52.8013 | $4.49M | +1.13% |
| 2022-07-09 | $51.28 | $58.66 | $51.14 | $52.2124 | $8.68M | +11.13% |
| 2022-07-08 | $48.306 | $50.064 | $46.107 | $46.9823 | $157.73K | -1.74% |
| 2022-07-07 | $48.16 | $50.63 | $46.10 | $47.8165 | $2.89M | +3.39% |
| 2022-07-06 | $46.042 | $47.283 | $45.475 | $46.2481 | $138.38K | +0.53% |
| 2022-07-05 | $45.58 | $47.77 | $45.27 | $46.0048 | $1.88M | +0.92% |
| 2022-07-04 | $48.56 | $50.47 | $44.94 | $45.5846 | $1.92M | -6.60% |
| 2022-07-03 | $48.47 | $50.65 | $47.25 | $48.807 | $2.14M | +1.07% |
| 2022-07-02 | $46.91 | $49.24 | $45.84 | $48.2903 | $2.96M | +2.70% |
| 2022-07-01 | $47.14 | $48.93 | $45.40 | $47.0186 | $2.92M | -0.38% |
| 2022-06-30 | $44.53 | $49.63 | $43.78 | $47.196 | $3.20M | +6.03% |
| 2022-06-29 | $47.58 | $51.70 | $42.99 | $44.5132 | $3.46M | -5.92% |
| 2022-06-28 | $48.75 | $51.36 | $45.95 | $47.3134 | $2.44M | -3.52% |
| 2022-06-27 | $49.90 | $51.93 | $47.97 | $49.0377 | $2.02M | -2.22% |
| 2022-06-26 | $52.32 | $53.83 | $49.32 | $50.1501 | $1.87M | -4.18% |
| 2022-06-25 | $47.98 | $56.75 | $47.71 | $52.34 | $2.56M | +9.92% |
| 2022-06-24 | $43.28 | $51.75 | $42.73 | $47.6152 | $3.91M | +10.03% |
| 2022-06-23 | $42.20 | $44.98 | $41.22 | $43.2732 | $2.25M | +9.32% |
| 2022-06-22 | $39.423 | $42.014 | $37.262 | $39.5851 | $399.03K | +0.14% |
| 2022-06-21 | $41.05 | $42.15 | $37.19 | $39.5292 | $2.88M | +12.96% |
| 2022-06-20 | $32.021 | $35.426 | $30.155 | $34.9944 | $299.27K | +9.24% |
| 2022-06-19 | $28.739 | $32.633 | $27.244 | $32.033 | $263.36K | +11.51% |
| 2022-06-18 | $32.267 | $33.021 | $26.271 | $28.7272 | $280.45K | -2.72% |
| 2022-06-17 | $31.67 | $33.06 | $28.38 | $29.5319 | $1.35M | -2.16% |
| 2022-06-16 | $35.516 | $36.225 | $29.255 | $30.1852 | $239.00K | -4.48% |
| 2022-06-15 | $32.21 | $36.30 | $29.99 | $31.6024 | $1.96M | -1.98% |
| 2022-06-14 | $36.03 | $36.23 | $29.44 | $32.24 | $2.69M | -10.28% |
| 2022-06-13 | $35.82 | $37.60 | $32.38 | $35.9359 | $2.68M | +0.29% |
| 2022-06-12 | $44.87 | $45.08 | $33.51 | $35.8308 | $1.69M | -20.68% |
| 2022-06-11 | $45.33 | $46.55 | $40.71 | $45.1748 | $1.43M | -0.41% |
| 2022-06-10 | $52.81 | $52.91 | $44.70 | $45.3588 | $2.61M | -14.11% |
| 2022-06-09 | $56.02 | $56.73 | $51.82 | $52.8128 | $962.44K | -5.37% |
| 2022-06-08 | $56.58 | $56.86 | $54.76 | $55.8094 | $903.88K | -1.63% |
| 2022-06-07 | $56.83 | $59.48 | $55.14 | $56.7338 | $1.88M | -0.13% |
| 2022-06-06 | $59.70 | $59.77 | $54.69 | $56.8063 | $1.16M | -3.92% |
| 2022-06-05 | $57.87 | $61.79 | $57.54 | $59.1265 | $1.83M | +2.14% |
| 2022-06-04 | $56.82 | $58.33 | $56.49 | $57.8854 | $901.25K | +2.36% |
| 2022-06-03 | $55.51 | $57.45 | $54.90 | $56.5523 | $1.41M | +1.96% |
| 2022-06-02 | $58.31 | $59.34 | $55.00 | $55.4661 | $1.20M | -3.32% |
| 2022-06-01 | $63.798 | $69.965 | $56.081 | $57.3683 | $1.55M | -10.06% |
| 2022-05-31 | $64.25 | $70.04 | $61.73 | $63.7847 | $4.74M | -0.30% |
| 2022-05-30 | $59.94 | $67.92 | $59.58 | $63.974 | $5.29M | +11.96% |
| 2022-05-29 | $56.958 | $57.726 | $55.47 | $57.1399 | $278.67K | +0.48% |
| 2022-05-28 | $57.40 | $57.93 | $55.32 | $56.8679 | $1.79M | +0.27% |
| 2022-05-27 | $56.55 | $58.29 | $54.34 | $56.7171 | $1.45M | +0.47% |
| 2022-05-26 | $61.70 | $64.10 | $55.68 | $56.4519 | $1.91M | -8.49% |
| 2022-05-25 | $66.81 | $67.38 | $57.70 | $61.69 | $3.67M | -7.72% |
| 2022-05-24 | $68.53 | $71.98 | $66.00 | $66.8505 | $2.10M | -2.75% |
| 2022-05-23 | $74.03 | $75.20 | $65.04 | $68.7441 | $2.02M | -2.64% |
| 2022-05-22 | $68.283 | $72.809 | $67.357 | $70.6102 | $293.10K | +1.47% |
| 2022-05-21 | $68.04 | $72.90 | $67.35 | $69.5839 | $2.35M | +5.89% |
| 2022-05-20 | $67.229 | $69.019 | $62.962 | $65.714 | $394.91K | +2.19% |
| 2022-05-19 | $67.39 | $69.12 | $64.15 | $64.3073 | $1.96M | +0.11% |
| 2022-05-18 | $74.00 | $75.34 | $63.946 | $64.2349 | $459.40K | -0.89% |
| 2022-05-17 | $69.54 | $75.47 | $63.97 | $64.81 | $4.42M | -2.99% |
| 2022-05-16 | $74.754 | $74.856 | $65.905 | $66.8105 | $560.70K | -1.26% |
| 2022-05-15 | $71.25 | $75.19 | $65.92 | $67.6657 | $2.94M | -4.94% |
| 2022-05-14 | $64.54 | $72.71 | $63.85 | $71.1851 | $4.02M | +10.18% |
| 2022-05-13 | $72.67 | $73.17 | $64.52 | $64.6084 | $3.16M | +5.67% |
| 2022-05-12 | $68.761 | $73.449 | $53.787 | $61.14 | $1.50M | -4.93% |
| 2022-05-11 | $78.76 | $79.89 | $53.65 | $64.3137 | $20.24M | -18.25% |
| 2022-05-10 | $90.52 | $92.93 | $70.03 | $78.67 | $19.99M | -1.01% |
| 2022-05-09 | $97.60 | $99.43 | $78.97 | $79.4723 | $2.30M | -10.66% |
| 2022-05-08 | $99.15 | $100.40 | $87.87 | $88.9541 | $7.02M | -10.23% |
| 2022-05-07 | $102.32 | $102.73 | $94.90 | $99.0898 | $6.24M | -3.46% |
| 2022-05-06 | $102.77 | $104.15 | $100.22 | $102.6435 | $4.44M | -0.76% |
| 2022-05-05 | $103.72 | $106.18 | $100.37 | $103.4258 | $8.20M | -0.37% |
| 2022-05-04 | $107.32 | $117.16 | $102.83 | $103.8147 | $7.13M | +0.92% |
| 2022-05-03 | $104.33 | $106.62 | $101.03 | $102.8672 | $536.87K | -1.63% |
| 2022-05-02 | $105.54 | $106.71 | $100.80 | $104.5726 | $4.56M | -0.94% |
| 2022-05-01 | $106.20 | $108.00 | $102.33 | $105.5602 | $5.50M | -0.22% |
| 2022-04-30 | $112.05 | $112.45 | $101.10 | $105.7928 | $11.09M | -5.90% |
| 2022-04-29 | $118.07 | $118.32 | $110.89 | $112.4273 | $5.20M | -4.80% |
| 2022-04-28 | $121.88 | $125.28 | $117.29 | $118.0933 | $4.89M | -3.62% |
| 2022-04-27 | $124.14 | $126.46 | $121.00 | $122.5318 | $4.85M | -0.26% |
| 2022-04-26 | $123.42 | $127.10 | $118.52 | $122.8517 | $8.28M | -0.51% |
| 2022-04-25 | $127.09 | $133.99 | $123.32 | $123.4776 | $7.11M | -3.15% |
| 2022-04-24 | $131.01 | $131.75 | $121.57 | $127.4952 | $6.71M | -2.70% |
| 2022-04-23 | $134.96 | $135.58 | $129.63 | $131.0363 | $3.86M | -2.98% |
| 2022-04-22 | $133.85 | $137.07 | $131.68 | $135.0674 | $6.17M | +0.34% |
| 2022-04-21 | $144.68 | $144.94 | $132.61 | $134.6148 | $11.45M | -7.28% |
| 2022-04-20 | $144.99 | $148.62 | $140.75 | $145.1915 | $12.13M | +0.50% |
| 2022-04-19 | $143.03 | $149.33 | $139.41 | $144.4677 | $13.23M | +1.41% |
| 2022-04-18 | $134.76 | $144.20 | $132.63 | $142.4626 | $13.82M | +5.61% |
| 2022-04-17 | $148.20 | $149.95 | $133.42 | $134.8983 | $15.33M | -6.11% |
| 2022-04-16 | $147.992 | $149.927 | $141.099 | $143.6699 | $459.31K | +0.88% |
| 2022-04-15 | $142.92 | $150.09 | $141.00 | $142.4129 | $10.51M | -0.47% |
| 2022-04-14 | $146.21 | $148.33 | $138.87 | $143.0812 | $15.26M | -2.45% |
| 2022-04-13 | $142.33 | $156.69 | $141.53 | $146.6716 | $37.09M | +13.71% |
| 2022-04-12 | $117.286 | $132.856 | $117.045 | $128.9869 | $615.46K | +9.92% |
| 2022-04-11 | $133.866 | $134.066 | $115.814 | $117.3503 | $560.35K | -3.05% |
| 2022-04-10 | $138.29 | $140.47 | $120.85 | $121.0377 | $8.17M | -12.28% |
| 2022-04-09 | $134.59 | $138.78 | $133.73 | $137.9772 | $3.72M | +2.52% |
| 2022-04-08 | $141.45 | $141.92 | $133.20 | $134.5802 | $8.07M | -4.47% |
| 2022-04-07 | $135.08 | $143.48 | $134.86 | $140.8801 | $9.43M | +4.57% |
| 2022-04-06 | $140.89 | $141.48 | $131.62 | $134.7249 | $13.23M | -4.39% |
| 2022-04-05 | $156.58 | $157.97 | $138.31 | $140.9135 | $15.15M | -10.00% |
| 2022-04-04 | $157.48 | $166.23 | $155.06 | $156.5676 | $13.03M | -0.58% |
| 2022-04-03 | $168.04 | $174.86 | $156.00 | $157.4769 | $29.64M | +5.01% |
| 2022-04-02 | $159.00 | $162.41 | $149.81 | $149.9691 | $1.86M | -1.23% |
| 2022-04-01 | $154.94 | $163.76 | $150.16 | $151.8443 | $20.02M | +1.70% |
| 2022-03-31 | $157.99 | $164.50 | $145.95 | $149.3057 | $2.99M | -1.94% |
| 2022-03-30 | $160.67 | $164.50 | $149.74 | $152.2523 | $35.17M | +3.39% |
| 2022-03-29 | $122.399 | $149.535 | $122.188 | $147.261 | $1.85M | +20.18% |
| 2022-03-28 | $125.924 | $134.138 | $121.157 | $122.538 | $796.00K | -4.48% |
| 2022-03-27 | $121.61 | $131.56 | $120.08 | $128.2833 | $20.51M | +5.45% |
| 2022-03-26 | $118.91 | $125.57 | $118.02 | $121.6546 | $13.00M | +2.83% |
| 2022-03-25 | $117.35 | $120.25 | $113.56 | $118.3072 | $8.02M | +0.58% |
| 2022-03-24 | $117.60 | $121.96 | $116.22 | $117.6215 | $11.49M | +0.26% |
| 2022-03-23 | $116.47 | $119.00 | $113.49 | $117.3171 | $12.81M | +1.10% |
| 2022-03-22 | $116.47 | $117.30 | $112.36 | $116.037 | $7.31M | +0.07% |
| 2022-03-21 | $116.47 | $118.99 | $112.69 | $115.9588 | $9.74M | -0.21% |
| 2022-03-20 | $115.14 | $118.33 | $111.92 | $116.2046 | $6.06M | +0.77% |
| 2022-03-19 | $123.35 | $124.39 | $113.37 | $115.315 | $7.43M | -4.89% |
| 2022-03-18 | $111.74 | $121.242 | $109.44 | $121.242 | $736.05K | +8.68% |
| 2022-03-17 | $110.761 | $116.807 | $108.536 | $111.557 | $328.35K | +0.80% |
| 2022-03-16 | $104.17 | $110.75 | $103.09 | $110.6756 | $744.33K | +4.51% |
| 2022-03-15 | $102.08 | $108.28 | $101.89 | $105.8993 | $5.15M | +4.11% |
| 2022-03-14 | $101.98 | $102.43 | $98.53 | $101.7165 | $3.60M | +0.29% |
| 2022-03-13 | $101.87 | $102.49 | $97.88 | $101.4194 | $3.69M | -0.43% |
| 2022-03-12 | $103.04 | $103.73 | $100.25 | $101.857 | $2.49M | -0.75% |
| 2022-03-11 | $101.56 | $105.18 | $100.40 | $102.6226 | $3.03M | +0.46% |
| 2022-03-10 | $102.40 | $104.13 | $100.05 | $102.1555 | $3.51M | -0.07% |
| 2022-03-09 | $110.83 | $112.12 | $99.99 | $102.2255 | $5.27M | -1.82% |
| 2022-03-08 | $101.402 | $107.472 | $100.441 | $104.1193 | $429.14K | +1.09% |
| 2022-03-07 | $105.28 | $106.09 | $97.74 | $102.9942 | $6.10M | +1.90% |
| 2022-03-06 | $109.591 | $110.358 | $100.888 | $101.0769 | $385.94K | -3.34% |
| 2022-03-05 | $108.51 | $110.63 | $103.05 | $104.5696 | $3.01M | -3.66% |
| 2022-03-04 | $112.99 | $113.79 | $105.47 | $108.5426 | $3.80M | -3.99% |
| 2022-03-03 | $117.74 | $118.47 | $112.26 | $113.0482 | $6.04M | -4.62% |
| 2022-03-02 | $121.57 | $123.91 | $116.75 | $118.5217 | $5.20M | -2.50% |
| 2022-03-01 | $124.10 | $126.91 | $120.19 | $121.5556 | $6.77M | -1.56% |
| 2022-02-28 | $116.85 | $128.28 | $115.84 | $123.4762 | $10.02M | +15.41% |
| 2022-02-27 | $112.62 | $117.541 | $105.41 | $106.9917 | $647.64K | -5.05% |
| 2022-02-26 | $112.752 | $115.966 | $111.652 | $112.6788 | $491.68K | -0.98% |
| 2022-02-25 | $112.49 | $116.13 | $110.32 | $113.7965 | $4.53M | +5.74% |
| 2022-02-24 | $109.017 | $110.455 | $93.407 | $107.617 | $1.01M | +4.69% |
| 2022-02-23 | $114.87 | $117.85 | $93.24 | $102.7927 | $9.89M | -10.07% |
| 2022-02-22 | $111.21 | $117.76 | $108.50 | $114.3037 | $6.82M | +7.91% |
| 2022-02-21 | $114.504 | $119.879 | $105.06 | $105.9299 | $858.72K | -8.05% |
| 2022-02-20 | $114.71 | $119.92 | $110.44 | $115.1992 | $5.56M | +0.37% |
| 2022-02-19 | $122.19 | $123.87 | $112.12 | $114.78 | $4.68M | -6.03% |
| 2022-02-18 | $120.20 | $124.64 | $118.00 | $122.1429 | $3.48M | +1.16% |
| 2022-02-17 | $128.87 | $129.57 | $119.55 | $120.7396 | $5.53M | -6.25% |
| 2022-02-16 | $130.16 | $137.80 | $127.59 | $128.7835 | $6.10M | -1.03% |
| 2022-02-15 | $132.82 | $136.60 | $129.57 | $130.1242 | $4.38M | +3.07% |
| 2022-02-14 | $124.214 | $127.407 | $120.935 | $126.2436 | $383.23K | +0.85% |
| 2022-02-13 | $128.16 | $128.30 | $120.82 | $125.1857 | $3.62M | -2.18% |
| 2022-02-12 | $126.94 | $131.10 | $124.29 | $127.982 | $4.48M | +1.09% |
| 2022-02-11 | $137.27 | $137.66 | $122.50 | $126.6062 | $9.09M | -7.13% |
| 2022-02-10 | $139.19 | $140.57 | $130.22 | $136.3323 | $8.24M | -2.05% |
| 2022-02-09 | $144.17 | $146.55 | $133.33 | $139.1862 | $10.73M | -3.88% |
| 2022-02-08 | $139.04 | $148.35 | $137.36 | $144.8093 | $10.32M | +4.18% |
| 2022-02-07 | $146.39 | $152.14 | $136.31 | $139.0011 | $13.38M | -1.37% |
| 2022-02-06 | $136.176 | $143.018 | $133.761 | $140.9268 | $445.65K | +3.15% |
| 2022-02-05 | $140.41 | $143.16 | $132.26 | $136.617 | $9.53M | +0.99% |
| 2022-02-04 | $124.428 | $135.314 | $123.928 | $135.277 | $444.87K | +8.59% |
| 2022-02-03 | $119.843 | $124.952 | $117.046 | $124.5814 | $460.03K | +2.52% |
| 2022-02-02 | $122.40 | $125.64 | $116.89 | $121.5159 | $7.43M | -1.25% |
| 2022-02-01 | $129.05 | $131.17 | $122.22 | $123.0489 | $7.96M | +1.03% |
| 2022-01-31 | $117.751 | $122.732 | $112.915 | $121.7947 | $489.76K | +2.98% |
| 2022-01-30 | $121.99 | $122.15 | $112.77 | $118.2745 | $10.27M | -3.23% |
| 2022-01-29 | $122.97 | $125.19 | $120.06 | $122.2248 | $7.13M | -0.49% |
| 2022-01-28 | $121.93 | $126.85 | $120.40 | $122.823 | $8.41M | +0.52% |
| 2022-01-27 | $128.16 | $129.63 | $118.51 | $122.1882 | $9.98M | -4.26% |
| 2022-01-26 | $132.71 | $136.59 | $118.82 | $127.625 | $12.47M | +0.75% |
| 2022-01-25 | $124.636 | $128.117 | $121.541 | $126.679 | $541.32K | +2.58% |
| 2022-01-24 | $118.35 | $127.77 | $114.70 | $123.4905 | $10.49M | +4.41% |
| 2022-01-23 | $124.81 | $128.74 | $109.81 | $118.2732 | $12.10M | -4.78% |
| 2022-01-22 | $118.04 | $130.96 | $115.56 | $124.205 | $10.44M | +5.20% |
| 2022-01-21 | $153.20 | $154.12 | $110.35 | $118.0669 | $16.55M | -22.83% |
| 2022-01-20 | $176.61 | $177.10 | $146.56 | $152.9894 | $11.27M | -9.12% |
| 2022-01-19 | $180.416 | $180.889 | $166.743 | $168.3365 | $391.28K | -2.37% |
| 2022-01-18 | $176.12 | $181.96 | $166.44 | $172.42 | $12.54M | -2.65% |
| 2022-01-17 | $181.24 | $183.75 | $173.90 | $177.1207 | $8.53M | -2.28% |
| 2022-01-16 | $190.33 | $192.41 | $180.55 | $181.2557 | $8.28M | -4.68% |
| 2022-01-15 | $198.52 | $198.98 | $186.24 | $190.1543 | $7.09M | -0.07% |
| 2022-01-14 | $188.322 | $193.258 | $182.884 | $190.2823 | $662.21K | +1.02% |
| 2022-01-13 | $193.00 | $195.63 | $182.62 | $188.3664 | $9.09M | -2.72% |
| 2022-01-12 | $197.14 | $202.39 | $190.01 | $193.6242 | $8.49M | +1.96% |
| 2022-01-11 | $183.39 | $192.61 | $180.88 | $189.9031 | $507.20K | +2.66% |
| 2022-01-10 | $180.04 | $188.15 | $177.72 | $184.9903 | $11.26M | +2.73% |
| 2022-01-09 | $192.18 | $198.72 | $175.22 | $180.0733 | $12.54M | -5.72% |
| 2022-01-08 | $194.248 | $200.32 | $180.62 | $190.9884 | $13.79M | -1.69% |
| 2022-01-07 | $193.30 | $199.54 | $190.00 | $194.276 | $12.17M | +0.52% |
| 2022-01-06 | $199.96 | $205.77 | $185.72 | $193.2764 | $17.39M | -3.84% |
| 2022-01-05 | $234.06 | $235.73 | $191.88 | $200.9951 | $28.68M | -9.75% |
| 2022-01-04 | $220.96 | $236.34 | $214.08 | $222.7116 | $2.00M | +1.12% |
| 2022-01-03 | $210.30 | $225.33 | $205.67 | $220.2549 | $1.93M | +4.66% |
| 2022-01-02 | $210.61 | $212.01 | $202.31 | $210.4388 | $961.65K | +0.55% |
| 2022-01-01 | $200.69 | $213.33 | $200.59 | $209.2797 | $11.16M | +4.47% |
Frequently asked questions
What was the Compound price on January 1, 2022?
COMP opened 2022-01-01 at $200.69 and closed that day at $209.2797.
What was the highest price of Compound in 2022?
The highest was $236.34 on 2022-01-04; the lowest was $26.271 on 2022-06-18.
How much did Compound change in 2022?
COMP moved -84.25% in 2022, from $200.69 to $31.6025.
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.