Compound price history in 2023
In 2023 Compound (COMP) went from $31.78 on 2023-01-01 to $57.3649 on 2023-12-31, a change of +80.51%. The highest price was $85.89 on 2023-07-15 and the lowest $22.76 on 2023-06-09. About $1.06B was traded across the year. The best day was 2023-01-14 (+32.95%) and the worst 2023-06-09 (-19.93%).
$31.78Open · 2023-01-01
$57.3649Close · 2023-12-31
$85.89High · 2023-07-15
$22.76Low · 2023-06-09
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $31.78 | $61.83 | $30.75 | $51.006 | $46.24M | +60.50% |
| February | $50.58 | $62.36 | $46.57 | $48.8088 | $46.24M | -3.50% |
| March | $51.34 | $51.88 | $35.55 | $42.8878 | $31.83M | -16.46% |
| April | $42.80 | $46.94 | $37.51 | $40.0531 | $19.30M | -6.42% |
| May | $40.07 | $41.15 | $33.29 | $35.7605 | $8.44M | -10.75% |
| June | $35.67 | $59.00 | $22.76 | $52.9281 | $19.75M | +48.38% |
| July | $56.032 | $85.89 | $51.465 | $62.6768 | $328.33M | +11.86% |
| August | $62.69 | $67.23 | $35.141 | $40.5145 | $176.49M | -35.37% |
| September | $40.16 | $50.182 | $34.85 | $47.0418 | $22.26M | +17.14% |
| October | $47.29 | $49.38 | $38.93 | $44.8224 | $98.14M | -5.22% |
| November | $45.87 | $59.34 | $43.92 | $50.6877 | $120.85M | +10.50% |
| December | $50.63 | $64.86 | $47.81 | $57.3649 | $145.68M | +13.30% |
Every day of 2023
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2023-12-31 | $58.31 | $60.28 | $55.90 | $57.3649 | $187.37K | -1.94% |
| 2023-12-30 | $59.40 | $60.23 | $57.35 | $58.5006 | $1.09M | -1.85% |
| 2023-12-29 | $61.52 | $61.83 | $58.12 | $59.6033 | $2.96M | -3.47% |
| 2023-12-28 | $61.45 | $63.42 | $59.19 | $61.7447 | $5.66M | -3.36% |
| 2023-12-27 | $63.07 | $64.86 | $59.94 | $63.8912 | $721.34K | +0.62% |
| 2023-12-26 | $59.45 | $64.80 | $57.00 | $63.4991 | $9.73M | +7.48% |
| 2023-12-25 | $58.14 | $61.36 | $55.87 | $59.0804 | $7.38M | +2.05% |
| 2023-12-24 | $56.30 | $60.50 | $55.55 | $57.8941 | $9.82M | +3.26% |
| 2023-12-23 | $53.26 | $56.74 | $52.78 | $56.0669 | $6.36M | +5.17% |
| 2023-12-22 | $53.10 | $53.80 | $51.86 | $53.3125 | $4.73M | +0.78% |
| 2023-12-21 | $50.77 | $53.16 | $50.48 | $52.9005 | $4.77M | +4.46% |
| 2023-12-20 | $51.42 | $51.64 | $49.75 | $50.6434 | $4.73M | +1.81% |
| 2023-12-19 | $50.62 | $51.64 | $49.06 | $49.7417 | $188.83K | -0.72% |
| 2023-12-18 | $49.56 | $51.62 | $49.29 | $50.1028 | $4.64M | +0.50% |
| 2023-12-17 | $51.60 | $51.99 | $47.81 | $49.8558 | $4.46M | -4.78% |
| 2023-12-16 | $52.67 | $53.80 | $50.67 | $52.3602 | $1.53M | +3.50% |
| 2023-12-15 | $52.07 | $55.30 | $50.25 | $50.5918 | $830.26K | -3.74% |
| 2023-12-14 | $50.17 | $55.29 | $50.10 | $52.5555 | $6.22M | +4.48% |
| 2023-12-13 | $50.23 | $51.402 | $48.58 | $50.2998 | $4.80M | -0.18% |
| 2023-12-12 | $50.82 | $51.56 | $48.36 | $50.3916 | $4.36M | -0.83% |
| 2023-12-11 | $50.97 | $52.03 | $48.72 | $50.8138 | $4.84M | -8.85% |
| 2023-12-10 | $54.936 | $56.76 | $53.65 | $55.746 | $221.04K | +1.15% |
| 2023-12-09 | $56.28 | $56.69 | $53.51 | $55.1132 | $4.84M | -1.92% |
| 2023-12-08 | $53.59 | $56.77 | $53.58 | $56.1916 | $6.25M | +5.06% |
| 2023-12-07 | $51.50 | $53.96 | $51.36 | $53.4866 | $6.89M | +4.06% |
| 2023-12-06 | $51.85 | $52.00 | $49.97 | $51.3998 | $5.70M | -0.81% |
| 2023-12-05 | $51.35 | $53.41 | $49.83 | $51.8187 | $7.94M | +0.99% |
| 2023-12-04 | $50.33 | $53.02 | $49.51 | $51.3119 | $7.55M | +1.80% |
| 2023-12-03 | $51.00 | $53.05 | $49.73 | $50.4065 | $6.98M | -1.55% |
| 2023-12-02 | $51.60 | $52.54 | $50.76 | $51.2014 | $5.09M | -0.82% |
| 2023-12-01 | $50.63 | $52.00 | $50.58 | $51.6239 | $4.20M | +1.85% |
| 2023-11-30 | $50.79 | $51.60 | $50.20 | $50.6877 | $3.66M | -0.40% |
| 2023-11-29 | $50.23 | $51.69 | $49.71 | $50.8937 | $4.38M | +0.58% |
| 2023-11-28 | $51.01 | $51.73 | $49.66 | $50.6004 | $4.40M | -0.95% |
| 2023-11-27 | $50.16 | $51.48 | $48.27 | $51.0859 | $4.69M | -3.01% |
| 2023-11-26 | $53.37 | $55.05 | $51.07 | $52.6688 | $291.59K | +0.42% |
| 2023-11-25 | $52.70 | $54.80 | $51.92 | $52.4508 | $4.40M | +0.48% |
| 2023-11-24 | $51.94 | $54.15 | $50.65 | $52.2004 | $3.26M | +0.43% |
| 2023-11-23 | $50.52 | $52.51 | $50.46 | $51.9789 | $3.81M | +2.88% |
| 2023-11-22 | $49.90 | $51.69 | $49.43 | $50.5234 | $4.81M | +6.68% |
| 2023-11-21 | $51.21 | $52.11 | $46.71 | $47.3615 | $374.94K | -6.00% |
| 2023-11-20 | $52.56 | $52.81 | $48.57 | $50.3838 | $6.29M | -4.14% |
| 2023-11-19 | $51.19 | $53.54 | $51.05 | $52.5622 | $4.71M | +2.77% |
| 2023-11-18 | $51.01 | $51.81 | $49.56 | $51.1438 | $4.41M | -0.23% |
| 2023-11-17 | $50.48 | $52.82 | $48.59 | $51.2608 | $7.99M | -4.44% |
| 2023-11-16 | $57.77 | $58.63 | $52.23 | $53.6443 | $926.53K | -7.15% |
| 2023-11-15 | $52.17 | $59.34 | $52.12 | $57.7742 | $946.09K | +10.78% |
| 2023-11-14 | $51.35 | $55.46 | $48.70 | $52.1511 | $841.01K | +1.56% |
| 2023-11-13 | $54.46 | $56.40 | $51.26 | $51.3507 | $1.15M | -4.87% |
| 2023-11-12 | $54.68 | $56.35 | $52.03 | $53.9815 | $7.83M | -1.25% |
| 2023-11-11 | $55.14 | $57.62 | $52.162 | $54.6662 | $10.36M | -0.83% |
| 2023-11-10 | $52.52 | $55.96 | $51.91 | $55.1211 | $10.52M | +1.39% |
| 2023-11-09 | $52.40 | $58.06 | $46.17 | $54.3679 | $942.17K | +3.72% |
| 2023-11-08 | $51.27 | $53.13 | $50.62 | $52.4171 | $587.90K | +1.02% |
| 2023-11-07 | $50.46 | $53.14 | $49.91 | $51.8892 | $11.69M | +2.22% |
| 2023-11-06 | $50.85 | $54.50 | $49.76 | $50.7631 | $7.80M | +0.82% |
| 2023-11-05 | $48.98 | $52.09 | $48.31 | $50.3485 | $2.77M | +3.02% |
| 2023-11-04 | $47.71 | $50.89 | $47.50 | $48.8731 | $2.55M | +2.86% |
| 2023-11-03 | $46.56 | $49.23 | $45.66 | $47.5151 | $1.66M | +1.67% |
| 2023-11-02 | $46.37 | $47.38 | $44.84 | $46.7324 | $2.47M | -3.24% |
| 2023-11-01 | $45.87 | $48.43 | $43.92 | $48.2956 | $315.84K | +7.75% |
| 2023-10-31 | $44.96 | $45.98 | $43.92 | $44.8224 | $8.19M | -5.16% |
| 2023-10-30 | $47.10 | $47.73 | $45.85 | $47.2614 | $221.19K | +0.46% |
| 2023-10-29 | $47.04 | $47.80 | $46.23 | $47.043 | $3.28M | +0.69% |
| 2023-10-28 | $45.69 | $47.49 | $45.14 | $46.719 | $1.14M | +3.00% |
| 2023-10-27 | $45.30 | $46.20 | $43.741 | $45.3591 | $796.72K | -0.09% |
| 2023-10-26 | $44.39 | $45.99 | $44.17 | $45.4015 | $3.46M | +1.80% |
| 2023-10-25 | $46.41 | $47.86 | $43.54 | $44.5983 | $6.52M | -3.90% |
| 2023-10-24 | $44.83 | $46.75 | $44.04 | $46.4084 | $5.77M | +3.23% |
| 2023-10-23 | $44.50 | $48.37 | $43.69 | $44.9554 | $7.12M | +1.18% |
| 2023-10-22 | $42.86 | $45.87 | $42.81 | $44.4301 | $4.82M | +3.87% |
| 2023-10-21 | $41.72 | $44.50 | $41.59 | $42.7755 | $3.49M | +6.31% |
| 2023-10-20 | $40.13 | $41.74 | $39.93 | $40.2381 | $233.03K | -0.35% |
| 2023-10-19 | $39.57 | $41.75 | $39.50 | $40.3807 | $3.59M | +1.90% |
| 2023-10-18 | $39.62 | $40.11 | $38.93 | $39.6271 | $2.51M | -0.23% |
| 2023-10-17 | $40.30 | $40.95 | $39.45 | $39.718 | $2.80M | -1.95% |
| 2023-10-16 | $41.19 | $41.56 | $39.07 | $40.5061 | $4.12M | -1.52% |
| 2023-10-15 | $40.74 | $43.34 | $40.70 | $41.1299 | $2.63M | +0.90% |
| 2023-10-14 | $40.95 | $41.34 | $40.43 | $40.7625 | $1.31M | -0.14% |
| 2023-10-13 | $40.26 | $41.15 | $40.20 | $40.8205 | $1.61M | +1.25% |
| 2023-10-12 | $41.06 | $41.07 | $40.12 | $40.3162 | $1.84M | -1.95% |
| 2023-10-11 | $40.79 | $41.55 | $39.80 | $41.1194 | $2.66M | +0.57% |
| 2023-10-10 | $41.17 | $41.62 | $40.37 | $40.8867 | $2.04M | -0.99% |
| 2023-10-09 | $41.28 | $42.08 | $40.29 | $41.2964 | $2.51M | -4.14% |
| 2023-10-08 | $43.64 | $43.94 | $42.94 | $43.0804 | $76.38K | -1.17% |
| 2023-10-07 | $44.10 | $44.28 | $42.93 | $43.5919 | $1.30M | -1.24% |
| 2023-10-06 | $44.31 | $45.06 | $43.47 | $44.1391 | $4.39M | +4.25% |
| 2023-10-05 | $44.38 | $45.41 | $42.27 | $42.3393 | $142.69K | -2.32% |
| 2023-10-04 | $43.45 | $45.51 | $42.81 | $43.3442 | $4.91M | -0.62% |
| 2023-10-03 | $44.58 | $44.82 | $42.58 | $43.6125 | $5.01M | -2.65% |
| 2023-10-02 | $46.94 | $47.47 | $43.86 | $44.8016 | $8.12M | -5.18% |
| 2023-10-01 | $47.29 | $49.38 | $46.30 | $47.2504 | $1.50M | +0.44% |
| 2023-09-30 | $46.75 | $49.58 | $46.07 | $47.0418 | $2.40M | -4.09% |
| 2023-09-29 | $49.422 | $50.00 | $46.32 | $49.0502 | $218.38K | -0.74% |
| 2023-09-28 | $41.33 | $50.182 | $40.69 | $49.4174 | $445.57K | +19.51% |
| 2023-09-27 | $39.323 | $41.378 | $39.32 | $41.3516 | $98.03K | +3.24% |
| 2023-09-26 | $38.86 | $41.05 | $38.19 | $40.0531 | $962.96K | +2.13% |
| 2023-09-25 | $40.68 | $40.82 | $38.80 | $39.2163 | $732.64K | -3.24% |
| 2023-09-24 | $40.05 | $41.17 | $39.68 | $40.5275 | $1.10M | +1.00% |
| 2023-09-23 | $39.39 | $40.36 | $39.24 | $40.1281 | $523.95K | +1.60% |
| 2023-09-22 | $39.12 | $39.89 | $38.63 | $39.4949 | $466.07K | +1.54% |
| 2023-09-21 | $39.01 | $39.33 | $38.21 | $38.8969 | $452.14K | -0.83% |
| 2023-09-20 | $39.65 | $42.19 | $38.46 | $39.2225 | $2.30M | -1.42% |
| 2023-09-19 | $39.89 | $40.45 | $39.24 | $39.7867 | $732.84K | +0.19% |
| 2023-09-18 | $39.76 | $41.12 | $39.15 | $39.7123 | $1.63M | +0.69% |
| 2023-09-17 | $38.92 | $41.30 | $37.48 | $39.4399 | $1.62M | +0.17% |
| 2023-09-16 | $40.20 | $40.21 | $38.58 | $39.3715 | $735.78K | -2.62% |
| 2023-09-15 | $40.72 | $42.96 | $39.81 | $40.4309 | $2.05M | +2.89% |
| 2023-09-14 | $39.40 | $40.427 | $38.36 | $39.2937 | $102.49K | -0.42% |
| 2023-09-13 | $39.96 | $40.45 | $38.33 | $39.4612 | $2.22M | +7.34% |
| 2023-09-12 | $35.87 | $37.45 | $35.67 | $36.762 | $176.84K | +0.89% |
| 2023-09-11 | $36.05 | $37.52 | $34.85 | $36.4384 | $462.89K | -0.02% |
| 2023-09-10 | $36.99 | $37.45 | $35.18 | $36.4449 | $494.52K | -7.08% |
| 2023-09-09 | $39.685 | $40.097 | $39.154 | $39.2237 | $59.90K | -1.09% |
| 2023-09-08 | $39.40 | $40.13 | $39.28 | $39.656 | $149.57K | +0.07% |
| 2023-09-07 | $39.68 | $40.40 | $39.26 | $39.6298 | $292.48K | -0.57% |
| 2023-09-06 | $40.07 | $40.56 | $39.38 | $39.8567 | $293.86K | -0.42% |
| 2023-09-05 | $40.23 | $40.86 | $39.60 | $40.0257 | $277.99K | -0.46% |
| 2023-09-04 | $40.17 | $40.56 | $39.79 | $40.2109 | $241.43K | +0.17% |
| 2023-09-03 | $40.05 | $41.24 | $39.78 | $40.144 | $283.56K | -0.11% |
| 2023-09-02 | $40.67 | $40.85 | $39.98 | $40.1896 | $262.29K | -0.75% |
| 2023-09-01 | $40.16 | $41.49 | $39.19 | $40.4947 | $479.02K | -0.05% |
| 2023-08-31 | $41.98 | $42.15 | $39.96 | $40.5145 | $619.30K | -4.03% |
| 2023-08-30 | $42.50 | $43.48 | $41.48 | $42.2178 | $1.11M | -1.62% |
| 2023-08-29 | $43.35 | $44.42 | $42.23 | $42.9142 | $865.11K | +0.09% |
| 2023-08-28 | $41.87 | $44.27 | $40.68 | $42.8745 | $651.31K | +2.40% |
| 2023-08-27 | $42.70 | $42.78 | $41.02 | $41.8698 | $433.42K | -1.39% |
| 2023-08-26 | $42.33 | $43.05 | $41.71 | $42.459 | $227.10K | -0.09% |
| 2023-08-25 | $42.60 | $43.51 | $42.10 | $42.4965 | $307.36K | -0.76% |
| 2023-08-24 | $42.61 | $43.67 | $41.82 | $42.8223 | $636.00K | +0.28% |
| 2023-08-23 | $42.49 | $45.00 | $42.37 | $42.7037 | $918.59K | +0.76% |
| 2023-08-22 | $42.55 | $43.14 | $40.05 | $42.3804 | $1.70M | +0.38% |
| 2023-08-21 | $40.68 | $45.20 | $40.41 | $42.219 | $1.87M | -0.34% |
| 2023-08-20 | $42.70 | $42.921 | $41.958 | $42.3631 | $64.61K | -0.48% |
| 2023-08-19 | $43.03 | $43.79 | $41.92 | $42.5657 | $922.38K | -0.03% |
| 2023-08-18 | $41.87 | $43.08 | $39.909 | $42.5795 | $1.42M | +0.25% |
| 2023-08-17 | $45.23 | $46.91 | $35.141 | $42.4718 | $4.45M | -6.88% |
| 2023-08-16 | $48.91 | $49.46 | $44.90 | $45.6086 | $4.14M | -10.20% |
| 2023-08-15 | $55.85 | $56.46 | $48.00 | $50.7893 | $740.82K | -7.30% |
| 2023-08-14 | $55.45 | $56.65 | $54.21 | $54.7882 | $9.83M | -1.04% |
| 2023-08-13 | $54.02 | $55.75 | $53.71 | $55.3662 | $12.19M | +2.29% |
| 2023-08-12 | $55.46 | $55.63 | $53.91 | $54.1279 | $12.44M | -2.42% |
| 2023-08-11 | $55.29 | $56.89 | $55.11 | $55.4704 | $11.99M | +0.31% |
| 2023-08-10 | $55.83 | $56.04 | $54.89 | $55.2986 | $12.23M | -0.96% |
| 2023-08-09 | $55.92 | $57.52 | $54.83 | $55.8333 | $12.50M | -0.18% |
| 2023-08-08 | $55.28 | $56.83 | $55.13 | $55.9357 | $13.33M | +1.50% |
| 2023-08-07 | $54.00 | $55.64 | $53.07 | $55.1087 | $13.26M | -2.87% |
| 2023-08-06 | $57.605 | $59.755 | $56.573 | $56.737 | $294.48K | -1.27% |
| 2023-08-05 | $57.25 | $59.82 | $56.66 | $57.4678 | $11.45M | +0.15% |
| 2023-08-04 | $57.24 | $58.60 | $54.55 | $57.3797 | $15.51M | -4.44% |
| 2023-08-03 | $61.541 | $62.066 | $58.77 | $60.0473 | $395.46K | -0.24% |
| 2023-08-02 | $63.24 | $64.12 | $58.72 | $60.1947 | $14.41M | -4.83% |
| 2023-08-01 | $62.69 | $67.23 | $61.82 | $63.2518 | $15.60M | +0.92% |
| 2023-07-31 | $67.29 | $68.83 | $60.66 | $62.6768 | $18.32M | -6.86% |
| 2023-07-30 | $72.54 | $79.78 | $66.37 | $67.2944 | $19.07M | -7.19% |
| 2023-07-29 | $71.90 | $73.31 | $71.56 | $72.5107 | $12.14M | +0.72% |
| 2023-07-28 | $70.85 | $74.90 | $69.79 | $71.9959 | $12.65M | +1.74% |
| 2023-07-27 | $70.58 | $71.71 | $69.26 | $70.7632 | $12.07M | +0.15% |
| 2023-07-26 | $71.66 | $74.30 | $70.11 | $70.6542 | $15.12M | +13.33% |
| 2023-07-25 | $63.418 | $63.83 | $58.417 | $62.3425 | $473.57K | +0.97% |
| 2023-07-24 | $65.02 | $65.25 | $58.40 | $61.7408 | $16.16M | -4.96% |
| 2023-07-23 | $71.54 | $73.00 | $63.09 | $64.9662 | $15.76M | -9.10% |
| 2023-07-22 | $70.78 | $72.28 | $69.17 | $71.4673 | $12.90M | +0.83% |
| 2023-07-21 | $72.36 | $72.58 | $70.15 | $70.8778 | $11.63M | -2.34% |
| 2023-07-20 | $71.40 | $76.80 | $71.33 | $72.5734 | $14.94M | +2.18% |
| 2023-07-19 | $71.50 | $74.48 | $68.89 | $71.0271 | $10.91M | -0.58% |
| 2023-07-18 | $70.89 | $74.02 | $68.98 | $71.4446 | $13.73M | +0.73% |
| 2023-07-17 | $74.81 | $78.23 | $69.77 | $70.9257 | $16.52M | -5.19% |
| 2023-07-16 | $77.05 | $79.05 | $70.99 | $74.8059 | $18.89M | -2.68% |
| 2023-07-15 | $74.81 | $85.89 | $73.66 | $76.8688 | $18.63M | +15.38% |
| 2023-07-14 | $69.59 | $72.10 | $66.11 | $66.6213 | $606.71K | -4.36% |
| 2023-07-13 | $71.11 | $72.80 | $66.72 | $69.6591 | $8.24M | -1.91% |
| 2023-07-12 | $66.16 | $74.497 | $64.66 | $71.0159 | $11.68M | +7.17% |
| 2023-07-11 | $66.34 | $69.00 | $65.35 | $66.2653 | $5.93M | +11.64% |
| 2023-07-10 | $60.537 | $62.537 | $57.00 | $59.3575 | $396.73K | +1.84% |
| 2023-07-09 | $59.77 | $63.29 | $56.94 | $58.2827 | $7.06M | +8.01% |
| 2023-07-08 | $55.845 | $57.438 | $52.855 | $53.962 | $216.51K | +0.41% |
| 2023-07-07 | $55.84 | $57.45 | $53.06 | $53.74 | $3.14M | -4.09% |
| 2023-07-06 | $58.09 | $59.50 | $54.06 | $56.0302 | $8.19M | -4.05% |
| 2023-07-05 | $55.38 | $63.98 | $55.11 | $58.3969 | $10.70M | +5.34% |
| 2023-07-04 | $63.89 | $66.00 | $54.78 | $55.4373 | $8.28M | -13.18% |
| 2023-07-03 | $63.68 | $70.88 | $61.05 | $63.8549 | $11.99M | +0.26% |
| 2023-07-02 | $61.84 | $71.21 | $60.87 | $63.6884 | $11.71M | +21.50% |
| 2023-07-01 | $56.032 | $56.034 | $51.465 | $52.4206 | $282.17K | -0.96% |
| 2023-06-30 | $54.46 | $59.00 | $52.45 | $52.9281 | $4.82M | +5.68% |
| 2023-06-29 | $40.279 | $55.396 | $38.682 | $50.0827 | $1.05M | +24.51% |
| 2023-06-28 | $42.254 | $44.07 | $38.942 | $40.2251 | $244.71K | -1.76% |
| 2023-06-27 | $43.61 | $45.14 | $40.02 | $40.9452 | $3.51M | +14.77% |
| 2023-06-26 | $37.63 | $38.636 | $35.399 | $35.6755 | $111.84K | -4.38% |
| 2023-06-25 | $38.71 | $39.25 | $35.60 | $37.3094 | $3.12M | +22.21% |
| 2023-06-24 | $30.595 | $31.137 | $29.868 | $30.5289 | $68.56K | +0.87% |
| 2023-06-23 | $30.92 | $31.33 | $29.99 | $30.2657 | $312.46K | +2.54% |
| 2023-06-22 | $29.837 | $30.883 | $29.288 | $29.5164 | $50.93K | -0.55% |
| 2023-06-21 | $29.21 | $30.86 | $29.16 | $29.6807 | $472.68K | +1.95% |
| 2023-06-20 | $27.98 | $29.91 | $27.87 | $29.1131 | $314.38K | +3.47% |
| 2023-06-19 | $28.08 | $28.98 | $27.59 | $28.1358 | $202.81K | +0.29% |
| 2023-06-18 | $28.78 | $28.86 | $27.68 | $28.0546 | $222.92K | -2.36% |
| 2023-06-17 | $28.59 | $28.97 | $28.32 | $28.7313 | $111.06K | +1.35% |
| 2023-06-16 | $27.26 | $28.84 | $27.21 | $28.3496 | $182.13K | +4.32% |
| 2023-06-15 | $26.37 | $27.34 | $26.13 | $27.1748 | $252.05K | +2.95% |
| 2023-06-14 | $27.52 | $28.14 | $26.199 | $26.3967 | $348.89K | -3.75% |
| 2023-06-13 | $27.12 | $28.39 | $27.029 | $27.4261 | $330.82K | +1.24% |
| 2023-06-12 | $26.60 | $28.80 | $26.37 | $27.0895 | $674.59K | +2.23% |
| 2023-06-11 | $25.82 | $26.70 | $25.56 | $26.4978 | $207.87K | +1.06% |
| 2023-06-10 | $32.242 | $32.253 | $23.127 | $26.2198 | $402.45K | +1.71% |
| 2023-06-09 | $32.34 | $32.57 | $22.76 | $25.78 | $1.23M | -19.93% |
| 2023-06-08 | $32.31 | $32.72 | $31.70 | $32.198 | $130.28K | -0.18% |
| 2023-06-07 | $32.50 | $32.76 | $31.59 | $32.2547 | $255.37K | -0.63% |
| 2023-06-06 | $33.63 | $34.22 | $32.06 | $32.4606 | $170.83K | -2.32% |
| 2023-06-05 | $32.80 | $33.76 | $31.37 | $33.2313 | $392.46K | +1.47% |
| 2023-06-04 | $35.66 | $36.00 | $32.72 | $32.7511 | $182.42K | -7.92% |
| 2023-06-03 | $35.90 | $35.94 | $35.19 | $35.5694 | $99.90K | -0.69% |
| 2023-06-02 | $35.97 | $35.98 | $35.36 | $35.8149 | $116.43K | +0.13% |
| 2023-06-01 | $35.67 | $36.39 | $34.98 | $35.7688 | $154.03K | +0.02% |
| 2023-05-31 | $35.58 | $36.02 | $35.12 | $35.7605 | $181.88K | -0.19% |
| 2023-05-30 | $36.57 | $36.71 | $35.53 | $35.8279 | $191.94K | -2.34% |
| 2023-05-29 | $36.42 | $37.10 | $36.25 | $36.6863 | $174.35K | +0.69% |
| 2023-05-28 | $35.48 | $36.805 | $35.40 | $36.4354 | $334.74K | +3.03% |
| 2023-05-27 | $35.04 | $35.57 | $34.81 | $35.3624 | $254.99K | +1.57% |
| 2023-05-26 | $33.80 | $35.20 | $33.74 | $34.8174 | $161.10K | +2.91% |
| 2023-05-25 | $34.21 | $34.34 | $33.29 | $33.833 | $186.67K | -1.52% |
| 2023-05-24 | $34.05 | $34.82 | $33.64 | $34.3542 | $193.73K | +0.79% |
| 2023-05-23 | $35.49 | $35.58 | $33.70 | $34.0851 | $239.84K | -3.64% |
| 2023-05-22 | $35.11 | $35.97 | $34.92 | $35.3725 | $113.88K | +1.32% |
| 2023-05-21 | $34.61 | $35.36 | $34.06 | $34.9112 | $144.78K | +0.92% |
| 2023-05-20 | $35.78 | $35.84 | $34.50 | $34.5919 | $103.55K | -3.41% |
| 2023-05-19 | $35.83 | $36.05 | $35.54 | $35.8134 | $190.01K | +0.23% |
| 2023-05-18 | $35.72 | $36.09 | $34.90 | $35.7303 | $174.01K | -0.32% |
| 2023-05-17 | $35.07 | $36.28 | $34.91 | $35.8439 | $261.53K | +2.33% |
| 2023-05-16 | $34.909 | $35.53 | $34.55 | $35.0285 | $157.75K | +0.33% |
| 2023-05-15 | $35.29 | $35.61 | $34.48 | $34.9148 | $224.61K | -0.63% |
| 2023-05-14 | $34.98 | $35.51 | $34.26 | $35.1357 | $238.89K | +0.98% |
| 2023-05-13 | $34.53 | $35.05 | $34.00 | $34.7959 | $254.80K | +0.36% |
| 2023-05-12 | $34.34 | $35.23 | $33.57 | $34.671 | $748.06K | +0.92% |
| 2023-05-11 | $35.07 | $35.50 | $33.88 | $34.3561 | $340.28K | -2.05% |
| 2023-05-10 | $36.98 | $37.08 | $34.85 | $35.0758 | $368.16K | -4.70% |
| 2023-05-09 | $36.27 | $37.41 | $35.97 | $36.8051 | $441.53K | +1.43% |
| 2023-05-08 | $37.41 | $37.44 | $34.54 | $36.285 | $619.85K | -2.94% |
| 2023-05-07 | $39.21 | $39.22 | $36.43 | $37.383 | $392.53K | -4.80% |
| 2023-05-06 | $38.62 | $40.03 | $38.49 | $39.2696 | $211.48K | +1.64% |
| 2023-05-05 | $40.65 | $41.15 | $38.14 | $38.6373 | $232.93K | -4.20% |
| 2023-05-04 | $40.13 | $40.63 | $39.44 | $40.3322 | $253.30K | -0.05% |
| 2023-05-03 | $39.22 | $40.94 | $39.052 | $40.3513 | $323.70K | +2.38% |
| 2023-05-02 | $39.82 | $40.04 | $38.99 | $39.4119 | $367.91K | -1.16% |
| 2023-05-01 | $40.07 | $40.35 | $39.36 | $39.8756 | $353.38K | -0.44% |
| 2023-04-30 | $42.19 | $42.39 | $40.00 | $40.0531 | $325.79K | -5.22% |
| 2023-04-29 | $41.88 | $42.57 | $41.38 | $42.26 | $282.64K | +1.96% |
| 2023-04-28 | $40.18 | $42.21 | $40.12 | $41.4468 | $265.30K | +2.45% |
| 2023-04-27 | $40.74 | $41.36 | $39.67 | $40.4551 | $374.60K | +0.12% |
| 2023-04-26 | $41.60 | $41.69 | $37.51 | $40.4051 | $750.85K | +0.32% |
| 2023-04-25 | $39.749 | $40.394 | $38.551 | $40.2775 | $68.77K | +3.14% |
| 2023-04-24 | $39.46 | $40.00 | $38.53 | $39.0525 | $220.84K | -1.19% |
| 2023-04-23 | $39.26 | $40.36 | $38.46 | $39.5229 | $433.16K | -0.15% |
| 2023-04-22 | $39.97 | $40.34 | $39.03 | $39.5834 | $309.31K | +2.32% |
| 2023-04-21 | $40.509 | $41.186 | $38.006 | $38.6856 | $218.27K | -4.23% |
| 2023-04-20 | $40.67 | $41.31 | $39.68 | $40.3937 | $1.51M | -1.32% |
| 2023-04-19 | $42.23 | $42.28 | $40.34 | $40.9355 | $1.06M | -3.01% |
| 2023-04-18 | $45.86 | $46.30 | $40.85 | $42.2059 | $1.48M | -7.77% |
| 2023-04-17 | $44.71 | $46.87 | $44.50 | $45.7624 | $647.10K | +2.25% |
| 2023-04-16 | $45.66 | $46.94 | $44.38 | $44.7541 | $737.10K | -1.82% |
| 2023-04-15 | $45.16 | $45.96 | $44.00 | $45.5823 | $889.50K | +0.92% |
| 2023-04-14 | $43.68 | $45.50 | $43.63 | $45.1669 | $742.79K | +2.91% |
| 2023-04-13 | $43.57 | $45.79 | $43.45 | $43.8876 | $1.20M | +1.16% |
| 2023-04-12 | $43.15 | $43.74 | $42.35 | $43.3831 | $629.83K | +0.38% |
| 2023-04-11 | $43.97 | $44.16 | $41.80 | $43.2192 | $956.14K | -1.66% |
| 2023-04-10 | $42.57 | $44.32 | $42.45 | $43.9476 | $704.01K | +2.99% |
| 2023-04-09 | $42.153 | $43.159 | $41.99 | $42.6734 | $398.30K | +1.06% |
| 2023-04-08 | $42.30 | $42.76 | $41.66 | $42.2262 | $476.94K | -0.43% |
| 2023-04-07 | $42.71 | $42.82 | $41.77 | $42.4066 | $338.71K | -0.95% |
| 2023-04-06 | $43.23 | $43.50 | $41.86 | $42.8145 | $553.73K | -1.31% |
| 2023-04-05 | $43.44 | $43.98 | $42.43 | $43.3818 | $616.57K | -0.29% |
| 2023-04-04 | $43.41 | $44.74 | $43.03 | $43.5096 | $945.66K | +0.63% |
| 2023-04-03 | $42.49 | $43.98 | $41.20 | $43.2356 | $823.50K | +1.75% |
| 2023-04-02 | $42.41 | $43.32 | $40.76 | $42.49 | $786.20K | -0.73% |
| 2023-04-01 | $42.80 | $44.30 | $42.08 | $42.8018 | $556.70K | -0.20% |
| 2023-03-31 | $43.10 | $43.78 | $42.57 | $42.8878 | $564.25K | +0.03% |
| 2023-03-30 | $42.12 | $43.32 | $41.24 | $42.8745 | $716.38K | +1.76% |
| 2023-03-29 | $43.44 | $44.22 | $41.99 | $42.1343 | $847.80K | +0.96% |
| 2023-03-28 | $41.144 | $42.333 | $40.441 | $41.7354 | $92.50K | +1.14% |
| 2023-03-27 | $40.61 | $41.52 | $40.13 | $41.2647 | $714.38K | +1.58% |
| 2023-03-26 | $42.33 | $42.91 | $39.66 | $40.622 | $1.07M | -3.83% |
| 2023-03-25 | $42.44 | $43.04 | $41.44 | $42.2418 | $635.01K | -0.38% |
| 2023-03-24 | $42.84 | $43.08 | $41.50 | $42.4049 | $868.16K | -0.97% |
| 2023-03-23 | $44.43 | $44.63 | $42.12 | $42.82 | $1.38M | +0.45% |
| 2023-03-22 | $45.595 | $45.595 | $41.148 | $42.6265 | $203.82K | -5.56% |
| 2023-03-21 | $44.79 | $45.70 | $43.70 | $45.1373 | $1.09M | +1.54% |
| 2023-03-20 | $45.24 | $45.67 | $42.56 | $44.4516 | $1.40M | -2.18% |
| 2023-03-19 | $46.22 | $47.38 | $44.49 | $45.4432 | $1.46M | +1.33% |
| 2023-03-18 | $46.783 | $47.741 | $44.548 | $44.8458 | $382.27K | -2.56% |
| 2023-03-17 | $44.22 | $47.84 | $43.78 | $46.0248 | $1.63M | +4.80% |
| 2023-03-16 | $43.44 | $46.04 | $42.39 | $43.9188 | $1.19M | +1.51% |
| 2023-03-15 | $43.74 | $43.89 | $41.35 | $43.265 | $1.58M | -1.03% |
| 2023-03-14 | $47.65 | $48.59 | $43.31 | $43.7141 | $2.38M | -2.26% |
| 2023-03-13 | $42.441 | $45.191 | $40.866 | $44.7263 | $168.16K | +5.34% |
| 2023-03-12 | $37.963 | $42.4582 | $37.359 | $42.4582 | $161.20K | +12.50% |
| 2023-03-11 | $35.98 | $38.51 | $35.677 | $37.7423 | $935.92K | +4.94% |
| 2023-03-10 | $38.48 | $39.87 | $35.89 | $35.9668 | $1.41M | -6.68% |
| 2023-03-09 | $41.63 | $41.77 | $35.55 | $38.5414 | $2.21M | -7.06% |
| 2023-03-08 | $44.03 | $44.22 | $40.66 | $41.4713 | $1.20M | -5.84% |
| 2023-03-07 | $45.39 | $45.93 | $42.96 | $44.0434 | $883.40K | -3.55% |
| 2023-03-06 | $46.73 | $46.94 | $44.14 | $45.6644 | $983.50K | -1.72% |
| 2023-03-05 | $46.58 | $47.00 | $44.69 | $46.4651 | $1.00M | -0.34% |
| 2023-03-04 | $46.58 | $47.56 | $45.45 | $46.6227 | $1.23M | -0.63% |
| 2023-03-03 | $46.87 | $48.90 | $46.50 | $46.9195 | $1.04M | +0.23% |
| 2023-03-02 | $49.09 | $50.03 | $43.85 | $46.8108 | $1.59M | -4.72% |
| 2023-03-01 | $51.34 | $51.88 | $48.46 | $49.1303 | $806.28K | +0.66% |
| 2023-02-28 | $50.139 | $50.428 | $48.42 | $48.8088 | $90.60K | -2.19% |
| 2023-02-27 | $51.98 | $52.18 | $48.72 | $49.9028 | $1.31M | -3.97% |
| 2023-02-26 | $51.33 | $52.59 | $50.41 | $51.9642 | $980.97K | +1.57% |
| 2023-02-25 | $50.67 | $51.82 | $48.14 | $51.159 | $1.02M | +0.86% |
| 2023-02-24 | $51.71 | $51.71 | $49.56 | $50.7216 | $1.49M | -2.03% |
| 2023-02-23 | $53.38 | $54.09 | $51.27 | $51.7734 | $926.54K | -3.39% |
| 2023-02-22 | $52.57 | $55.25 | $52.09 | $53.5916 | $1.53M | +1.87% |
| 2023-02-21 | $56.26 | $57.68 | $51.95 | $52.6054 | $2.33M | -6.41% |
| 2023-02-20 | $57.46 | $59.86 | $55.13 | $56.21 | $3.16M | -1.73% |
| 2023-02-19 | $61.82 | $62.36 | $54.49 | $57.1998 | $5.11M | +4.39% |
| 2023-02-18 | $52.093 | $55.942 | $52.089 | $54.7945 | $213.63K | +5.20% |
| 2023-02-17 | $48.717 | $52.807 | $48.514 | $52.0862 | $114.57K | +6.90% |
| 2023-02-16 | $51.932 | $53.437 | $48.546 | $48.7235 | $170.78K | -6.89% |
| 2023-02-15 | $50.32 | $53.49 | $49.97 | $52.3277 | $2.27M | +4.68% |
| 2023-02-14 | $48.82 | $50.51 | $48.34 | $49.986 | $1.26M | +2.50% |
| 2023-02-13 | $49.21 | $49.67 | $47.21 | $48.7675 | $1.32M | -0.56% |
| 2023-02-12 | $49.78 | $50.47 | $46.57 | $49.0428 | $1.69M | -1.67% |
| 2023-02-11 | $50.36 | $50.42 | $49.43 | $49.8757 | $546.03K | -0.66% |
| 2023-02-10 | $49.49 | $50.67 | $49.29 | $50.2076 | $799.13K | +1.54% |
| 2023-02-09 | $53.87 | $53.99 | $47.76 | $49.4468 | $4.00M | -8.17% |
| 2023-02-08 | $55.42 | $56.66 | $52.91 | $53.8443 | $3.53M | -3.21% |
| 2023-02-07 | $54.78 | $58.31 | $54.42 | $55.631 | $2.80M | +8.26% |
| 2023-02-06 | $52.005 | $53.357 | $51.111 | $51.3884 | $166.37K | -2.53% |
| 2023-02-05 | $51.69 | $53.14 | $51.00 | $52.7215 | $1.35M | +1.99% |
| 2023-02-04 | $54.51 | $54.66 | $50.26 | $51.6932 | $1.29M | -5.10% |
| 2023-02-03 | $54.46 | $55.26 | $53.03 | $54.4734 | $1.72M | +3.72% |
| 2023-02-02 | $55.566 | $58.339 | $52.029 | $52.52 | $271.05K | -5.01% |
| 2023-02-01 | $50.58 | $58.40 | $50.47 | $55.2893 | $4.79M | +8.40% |
| 2023-01-31 | $52.99 | $53.37 | $49.96 | $51.006 | $1.05M | -3.10% |
| 2023-01-30 | $53.40 | $53.89 | $50.321 | $52.6383 | $1.32M | -1.46% |
| 2023-01-29 | $56.92 | $57.27 | $52.59 | $53.42 | $1.85M | -5.61% |
| 2023-01-28 | $56.24 | $57.30 | $54.91 | $56.5964 | $1.63M | +0.02% |
| 2023-01-27 | $54.14 | $61.83 | $54.02 | $56.5844 | $3.56M | +3.93% |
| 2023-01-26 | $50.97 | $55.64 | $50.43 | $54.4444 | $2.54M | +6.69% |
| 2023-01-25 | $49.39 | $52.50 | $49.12 | $51.0322 | $1.82M | +4.11% |
| 2023-01-24 | $51.03 | $53.568 | $47.18 | $49.0193 | $1.69M | -4.35% |
| 2023-01-23 | $52.13 | $53.67 | $49.46 | $51.2509 | $1.74M | -1.39% |
| 2023-01-22 | $52.90 | $54.01 | $49.54 | $51.9709 | $1.83M | +2.04% |
| 2023-01-21 | $51.329 | $53.875 | $50.754 | $50.9327 | $187.50K | -0.18% |
| 2023-01-20 | $47.91 | $54.01 | $47.65 | $51.0269 | $2.54M | +6.29% |
| 2023-01-19 | $46.88 | $48.57 | $46.34 | $48.0057 | $1.41M | +2.50% |
| 2023-01-18 | $48.51 | $50.75 | $46.13 | $46.8366 | $1.91M | -3.65% |
| 2023-01-17 | $53.02 | $54.63 | $46.76 | $48.6091 | $2.71M | -5.55% |
| 2023-01-16 | $52.143 | $56.256 | $50.002 | $51.4654 | $257.23K | -1.51% |
| 2023-01-15 | $52.48 | $56.92 | $49.83 | $52.2539 | $3.67M | -0.40% |
| 2023-01-14 | $52.18 | $54.95 | $49.34 | $52.4612 | $4.62M | +32.95% |
| 2023-01-13 | $37.745 | $39.639 | $37.193 | $39.4594 | $84.53K | +3.93% |
| 2023-01-12 | $36.86 | $38.51 | $36.62 | $37.9678 | $1.14M | +3.41% |
| 2023-01-11 | $34.63 | $37.54 | $34.45 | $36.7154 | $1.33M | +5.94% |
| 2023-01-10 | $35.79 | $36.50 | $34.48 | $34.657 | $677.25K | -2.83% |
| 2023-01-09 | $36.59 | $36.89 | $34.81 | $35.6646 | $870.02K | +2.13% |
| 2023-01-08 | $34.165 | $35.129 | $33.491 | $34.9201 | $115.34K | +1.09% |
| 2023-01-07 | $33.94 | $34.98 | $33.51 | $34.5437 | $619.42K | +1.95% |
| 2023-01-06 | $33.31 | $34.27 | $32.98 | $33.8845 | $972.25K | +1.89% |
| 2023-01-05 | $33.06 | $33.69 | $32.43 | $33.2544 | $983.44K | +0.37% |
| 2023-01-04 | $33.79 | $34.12 | $31.58 | $33.1331 | $1.19M | +6.06% |
| 2023-01-03 | $31.964 | $32.076 | $30.919 | $31.2413 | $81.39K | -0.56% |
| 2023-01-02 | $32.12 | $32.31 | $30.99 | $31.4168 | $618.91K | -1.73% |
| 2023-01-01 | $31.78 | $32.31 | $30.75 | $31.9707 | $1.23M | +1.17% |
Frequently asked questions
What was the Compound price on January 1, 2023?
COMP opened 2023-01-01 at $31.78 and closed that day at $31.9707.
What was the highest price of Compound in 2023?
The highest was $85.89 on 2023-07-15; the lowest was $22.76 on 2023-06-09.
How much did Compound change in 2023?
COMP moved +80.51% in 2023, from $31.78 to $57.3649.
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.