Compound price history in 2024
In 2024 Compound (COMP) went from $57.555 on 2024-01-01 to $73.8609 on 2024-12-31, a change of +28.33%. The highest price was $142.66 on 2024-12-04 and the lowest $33.85 on 2024-08-05. About $1.53B was traded across the year. The best day was 2024-12-04 (+37.51%) and the worst 2024-12-09 (-17.39%).
$57.555Open · 2024-01-01
$73.8609Close · 2024-12-31
$142.66High · 2024-12-04
$33.85Low · 2024-08-05
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $57.555 | $62.29 | $45.00 | $53.4784 | $160.95M | -7.08% |
| February | $53.25 | $103.22 | $51.90 | $90.9016 | $153.77M | +70.71% |
| March | $90.66 | $96.88 | $65.19 | $79.2329 | $120.18M | -12.60% |
| April | $79.639 | $80.499 | $42.70 | $52.3401 | $65.62M | -34.28% |
| May | $52.12 | $64.92 | $51.91 | $59.1575 | $100.28M | +13.50% |
| June | $59.11 | $61.54 | $44.62 | $49.5875 | $71.95M | -16.11% |
| July | $49.55 | $54.37 | $44.46 | $52.4516 | $156.12M | +5.86% |
| August | $52.68 | $55.25 | $33.85 | $44.427 | $167.98M | -15.67% |
| September | $45.20 | $51.21 | $39.33 | $45.3447 | $89.41M | +0.32% |
| October | $44.71 | $47.29 | $39.79 | $42.5343 | $75.64M | -4.87% |
| November | $42.21 | $75.22 | $38.87 | $72.3971 | $106.26M | +71.52% |
| December | $71.91 | $142.66 | $68.73 | $73.8609 | $261.62M | +2.71% |
Every day of 2024
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2024-12-31 | $76.27 | $76.43 | $71.62 | $73.8609 | $2.88M | -2.92% |
| 2024-12-30 | $75.22 | $78.90 | $73.74 | $76.0834 | $3.87M | -0.07% |
| 2024-12-29 | $78.44 | $80.23 | $74.80 | $76.1386 | $2.64M | -5.52% |
| 2024-12-28 | $78.88 | $82.31 | $76.98 | $80.5857 | $1.21M | +1.92% |
| 2024-12-27 | $79.36 | $84.17 | $77.955 | $79.0703 | $3.11M | -0.28% |
| 2024-12-26 | $86.18 | $86.58 | $78.26 | $79.2958 | $3.79M | -8.39% |
| 2024-12-25 | $87.34 | $88.80 | $84.59 | $86.5588 | $1.11M | +0.29% |
| 2024-12-24 | $85.154 | $89.15 | $82.56 | $86.3082 | $5.13M | +1.54% |
| 2024-12-23 | $79.67 | $86.19 | $77.22 | $84.9985 | $2.07M | +7.42% |
| 2024-12-22 | $80.81 | $82.396 | $76.53 | $79.1238 | $5.96M | -1.02% |
| 2024-12-21 | $84.854 | $90.46 | $78.432 | $79.9423 | $6.95M | -5.07% |
| 2024-12-20 | $80.24 | $85.31 | $68.73 | $84.2108 | $8.04M | +6.13% |
| 2024-12-19 | $90.58 | $91.13 | $77.41 | $79.3458 | $13.39M | -12.43% |
| 2024-12-18 | $100.20 | $101.19 | $87.94 | $90.6133 | $3.56M | -8.50% |
| 2024-12-17 | $99.50 | $102.95 | $96.33 | $99.0331 | $7.45M | -6.05% |
| 2024-12-16 | $109.45 | $110.93 | $103.24 | $105.4077 | $3.58M | -3.70% |
| 2024-12-15 | $106.35 | $110.73 | $103.70 | $109.4583 | $4.50M | +2.04% |
| 2024-12-14 | $110.39 | $114.16 | $104.15 | $107.2732 | $9.67M | -2.74% |
| 2024-12-13 | $112.45 | $113.71 | $107.22 | $110.3002 | $10.39M | -1.90% |
| 2024-12-12 | $103.45 | $121.72 | $101.92 | $112.4405 | $12.10M | +8.63% |
| 2024-12-11 | $95.568 | $104.92 | $91.811 | $103.5094 | $4.51M | +8.38% |
| 2024-12-10 | $97.95 | $103.73 | $87.42 | $95.5053 | $8.79M | -2.51% |
| 2024-12-09 | $118.67 | $118.68 | $81.19 | $97.9627 | $9.77M | -17.39% |
| 2024-12-08 | $119.53 | $124.24 | $116.39 | $118.5866 | $7.42M | -0.22% |
| 2024-12-07 | $118.41 | $122.269 | $115.56 | $118.845 | $16.38M | +0.58% |
| 2024-12-06 | $114.18 | $125.39 | $113.55 | $118.1628 | $17.89M | +3.50% |
| 2024-12-05 | $120.23 | $124.76 | $109.92 | $114.1649 | $25.09M | -4.99% |
| 2024-12-04 | $87.32 | $142.66 | $86.73 | $120.1632 | $43.99M | +37.51% |
| 2024-12-03 | $83.84 | $94.19 | $80.35 | $87.3856 | $8.09M | +4.04% |
| 2024-12-02 | $72.25 | $84.47 | $72.12 | $83.9909 | $6.95M | +16.33% |
| 2024-12-01 | $71.91 | $73.40 | $69.91 | $72.2032 | $1.35M | -0.27% |
| 2024-11-30 | $72.23 | $73.73 | $70.05 | $72.3971 | $5.01M | +1.07% |
| 2024-11-29 | $70.35 | $72.81 | $70.13 | $71.6307 | $5.04M | -1.47% |
| 2024-11-28 | $73.58 | $75.22 | $67.69 | $72.7024 | $2.13M | -1.24% |
| 2024-11-27 | $66.23 | $74.00 | $64.94 | $73.6131 | $2.03M | +11.08% |
| 2024-11-26 | $67.40 | $69.50 | $61.88 | $66.2732 | $2.83M | -1.54% |
| 2024-11-25 | $67.14 | $70.62 | $64.82 | $67.3075 | $4.41M | +0.25% |
| 2024-11-24 | $63.95 | $72.83 | $62.23 | $67.1363 | $3.87M | +6.17% |
| 2024-11-23 | $64.68 | $68.55 | $58.94 | $63.2363 | $12.81M | -2.01% |
| 2024-11-22 | $53.86 | $65.54 | $52.35 | $64.5334 | $2.59M | +19.11% |
| 2024-11-21 | $53.70 | $55.86 | $52.34 | $54.1818 | $5.68M | +1.49% |
| 2024-11-20 | $54.20 | $55.87 | $51.16 | $53.3872 | $4.95M | -0.97% |
| 2024-11-19 | $53.86 | $55.39 | $52.14 | $53.9081 | $4.26M | -4.19% |
| 2024-11-18 | $51.55 | $57.22 | $51.40 | $56.2647 | $2.08M | +9.18% |
| 2024-11-17 | $52.33 | $55.96 | $50.55 | $51.5342 | $2.13M | -1.72% |
| 2024-11-16 | $50.35 | $55.97 | $50.04 | $52.4343 | $5.45M | +8.34% |
| 2024-11-15 | $45.83 | $48.50 | $45.457 | $48.3967 | $848.73K | +4.82% |
| 2024-11-14 | $46.43 | $47.97 | $45.13 | $46.1715 | $4.65M | -4.05% |
| 2024-11-13 | $50.66 | $51.42 | $46.40 | $48.1184 | $1.70M | -3.57% |
| 2024-11-12 | $49.97 | $51.84 | $46.52 | $49.9006 | $7.65M | -6.99% |
| 2024-11-11 | $50.00 | $54.66 | $49.91 | $53.6492 | $2.58M | +7.33% |
| 2024-11-10 | $47.77 | $51.08 | $46.75 | $49.9863 | $2.25M | +4.69% |
| 2024-11-09 | $46.61 | $48.18 | $46.04 | $47.748 | $859.16K | +1.98% |
| 2024-11-08 | $46.36 | $47.87 | $45.25 | $46.8205 | $3.71M | +0.92% |
| 2024-11-07 | $46.85 | $47.38 | $45.45 | $46.3929 | $4.38M | +4.29% |
| 2024-11-06 | $41.02 | $44.73 | $41.02 | $44.4837 | $1.43M | +8.40% |
| 2024-11-05 | $40.94 | $41.55 | $38.87 | $41.0361 | $1.57M | +1.59% |
| 2024-11-04 | $41.33 | $42.24 | $38.91 | $40.395 | $3.44M | -1.64% |
| 2024-11-03 | $40.01 | $42.18 | $39.51 | $41.0702 | $2.98M | -0.91% |
| 2024-11-02 | $42.31 | $42.54 | $41.07 | $41.4484 | $374.17K | -0.96% |
| 2024-11-01 | $42.21 | $42.94 | $41.20 | $41.8516 | $2.57M | -1.61% |
| 2024-10-31 | $43.32 | $43.51 | $41.97 | $42.5343 | $2.88M | -3.27% |
| 2024-10-30 | $44.31 | $45.26 | $42.94 | $43.9719 | $2.40M | -1.16% |
| 2024-10-29 | $44.60 | $45.29 | $43.97 | $44.487 | $3.13M | +0.50% |
| 2024-10-28 | $42.20 | $44.99 | $41.625 | $44.2656 | $3.40M | +4.37% |
| 2024-10-27 | $42.79 | $43.04 | $41.80 | $42.4119 | $2.72M | -0.16% |
| 2024-10-26 | $41.45 | $43.00 | $41.40 | $42.4786 | $2.09M | +2.72% |
| 2024-10-25 | $43.29 | $43.55 | $39.79 | $41.3552 | $3.72M | -5.06% |
| 2024-10-24 | $43.75 | $44.749 | $43.14 | $43.5591 | $2.37M | -0.64% |
| 2024-10-23 | $43.53 | $45.08 | $42.70 | $43.8414 | $3.05M | -0.38% |
| 2024-10-22 | $44.70 | $46.32 | $43.43 | $44.0104 | $2.55M | -2.10% |
| 2024-10-21 | $45.22 | $46.73 | $44.37 | $44.9545 | $3.05M | -4.70% |
| 2024-10-20 | $45.99 | $47.29 | $45.29 | $47.1739 | $695.36K | +2.00% |
| 2024-10-19 | $45.16 | $46.90 | $45.01 | $46.2508 | $1.97M | +1.89% |
| 2024-10-18 | $44.76 | $46.66 | $44.59 | $45.3928 | $2.94M | +1.50% |
| 2024-10-17 | $43.95 | $45.39 | $43.13 | $44.7202 | $2.55M | +0.63% |
| 2024-10-16 | $44.18 | $45.60 | $43.47 | $44.4415 | $2.53M | -0.24% |
| 2024-10-15 | $44.38 | $45.39 | $43.88 | $44.5497 | $3.10M | -0.83% |
| 2024-10-14 | $45.37 | $46.42 | $43.66 | $44.9212 | $3.47M | -0.15% |
| 2024-10-13 | $43.31 | $45.74 | $43.25 | $44.9879 | $2.18M | +0.11% |
| 2024-10-12 | $44.01 | $45.51 | $43.96 | $44.9378 | $428.03K | +2.17% |
| 2024-10-11 | $43.47 | $44.20 | $43.17 | $43.9843 | $365.95K | +0.87% |
| 2024-10-10 | $43.40 | $43.80 | $42.16 | $43.6049 | $2.22M | +0.88% |
| 2024-10-09 | $44.22 | $44.90 | $42.50 | $43.2247 | $2.47M | -1.89% |
| 2024-10-08 | $43.61 | $44.91 | $43.31 | $44.0552 | $2.29M | +0.41% |
| 2024-10-07 | $44.61 | $45.413 | $43.19 | $43.8771 | $2.66M | -1.47% |
| 2024-10-06 | $44.51 | $45.36 | $43.87 | $44.5337 | $2.03M | +0.34% |
| 2024-10-05 | $44.41 | $44.62 | $43.42 | $44.3808 | $1.47M | -0.23% |
| 2024-10-04 | $44.24 | $44.88 | $43.80 | $44.484 | $2.23M | +4.27% |
| 2024-10-03 | $42.24 | $42.86 | $40.70 | $42.6643 | $743.31K | +1.49% |
| 2024-10-02 | $42.96 | $44.54 | $40.80 | $42.0375 | $3.56M | -1.92% |
| 2024-10-01 | $44.71 | $44.89 | $41.53 | $42.8622 | $4.40M | -5.47% |
| 2024-09-30 | $47.28 | $48.15 | $43.61 | $45.3447 | $3.44M | -4.16% |
| 2024-09-29 | $48.13 | $48.80 | $46.69 | $47.3143 | $2.68M | -1.82% |
| 2024-09-28 | $48.68 | $48.79 | $47.26 | $48.1891 | $1.99M | -1.91% |
| 2024-09-27 | $49.90 | $50.83 | $47.98 | $49.1257 | $2.82M | -1.12% |
| 2024-09-26 | $49.71 | $50.73 | $48.37 | $49.6827 | $3.29M | +0.63% |
| 2024-09-25 | $49.56 | $50.23 | $48.21 | $49.3705 | $3.26M | -0.57% |
| 2024-09-24 | $49.20 | $50.40 | $49.03 | $49.6556 | $2.98M | +1.15% |
| 2024-09-23 | $48.09 | $51.21 | $47.74 | $49.0906 | $3.59M | +2.78% |
| 2024-09-22 | $45.73 | $49.36 | $45.36 | $47.7622 | $2.70M | +3.35% |
| 2024-09-21 | $46.66 | $46.92 | $45.48 | $46.2161 | $2.16M | +2.46% |
| 2024-09-20 | $44.14 | $45.80 | $43.67 | $45.1061 | $741.41K | +1.25% |
| 2024-09-19 | $44.31 | $45.79 | $43.71 | $44.5487 | $3.15M | +0.87% |
| 2024-09-18 | $41.30 | $44.83 | $41.18 | $44.1636 | $3.61M | +5.50% |
| 2024-09-17 | $43.79 | $43.84 | $41.16 | $41.8625 | $3.88M | -3.31% |
| 2024-09-16 | $42.82 | $43.86 | $42.02 | $43.2961 | $3.79M | +1.11% |
| 2024-09-15 | $44.19 | $44.31 | $41.96 | $42.8203 | $3.66M | -3.70% |
| 2024-09-14 | $44.83 | $45.25 | $43.75 | $44.4663 | $2.72M | -0.85% |
| 2024-09-13 | $44.42 | $44.96 | $43.72 | $44.8478 | $4.14M | +1.06% |
| 2024-09-12 | $42.58 | $44.62 | $42.58 | $44.3783 | $4.44M | +5.13% |
| 2024-09-11 | $41.68 | $43.15 | $41.45 | $42.2132 | $6.33M | -2.01% |
| 2024-09-10 | $42.46 | $43.59 | $41.65 | $43.0772 | $1.49M | +1.61% |
| 2024-09-09 | $42.45 | $43.24 | $41.61 | $42.3944 | $4.18M | +0.74% |
| 2024-09-08 | $40.56 | $42.88 | $40.39 | $42.0831 | $2.98M | +3.06% |
| 2024-09-07 | $41.54 | $42.17 | $40.57 | $40.8343 | $2.63M | -1.29% |
| 2024-09-06 | $41.33 | $42.03 | $39.33 | $41.3663 | $4.21M | -0.41% |
| 2024-09-05 | $41.93 | $42.70 | $40.86 | $41.5376 | $3.77M | -6.76% |
| 2024-09-04 | $42.83 | $46.30 | $41.13 | $44.5468 | $1.84M | +4.00% |
| 2024-09-03 | $45.22 | $45.70 | $42.74 | $42.8322 | $990.47K | -5.23% |
| 2024-09-02 | $42.63 | $45.30 | $42.42 | $45.1971 | $972.07K | +6.05% |
| 2024-09-01 | $45.20 | $45.50 | $42.07 | $42.6184 | $1.00M | -4.07% |
| 2024-08-31 | $45.04 | $45.53 | $43.28 | $44.427 | $2.47M | -2.56% |
| 2024-08-30 | $44.41 | $47.09 | $44.06 | $45.5932 | $3.87M | +2.38% |
| 2024-08-29 | $46.27 | $46.62 | $44.08 | $44.5328 | $3.36M | -2.84% |
| 2024-08-28 | $45.50 | $46.67 | $44.26 | $45.8362 | $4.42M | +0.56% |
| 2024-08-27 | $47.50 | $47.98 | $44.50 | $45.5792 | $5.49M | -4.58% |
| 2024-08-26 | $49.21 | $49.34 | $47.41 | $47.7673 | $5.13M | -6.65% |
| 2024-08-25 | $52.77 | $53.35 | $51.05 | $51.1698 | $1.40M | -2.32% |
| 2024-08-24 | $53.12 | $53.82 | $51.09 | $52.3849 | $4.79M | -2.29% |
| 2024-08-23 | $52.69 | $55.25 | $52.19 | $53.6109 | $5.83M | +5.14% |
| 2024-08-22 | $49.68 | $51.21 | $49.28 | $50.9878 | $2.03M | +1.40% |
| 2024-08-21 | $47.43 | $51.54 | $47.17 | $50.2834 | $8.29M | +7.15% |
| 2024-08-20 | $43.07 | $48.23 | $42.94 | $46.9263 | $5.65M | +8.94% |
| 2024-08-19 | $42.00 | $44.78 | $41.94 | $43.0768 | $3.47M | +2.19% |
| 2024-08-18 | $42.12 | $44.00 | $41.60 | $42.1523 | $3.92M | +0.18% |
| 2024-08-17 | $41.21 | $42.38 | $41.06 | $42.0759 | $4.17M | +0.72% |
| 2024-08-16 | $41.60 | $43.74 | $40.90 | $41.7766 | $6.10M | -4.03% |
| 2024-08-15 | $44.83 | $44.93 | $42.28 | $43.533 | $2.81M | -1.57% |
| 2024-08-14 | $44.71 | $45.25 | $42.88 | $44.2274 | $6.14M | -0.58% |
| 2024-08-13 | $42.47 | $45.34 | $42.32 | $44.4834 | $6.57M | +4.74% |
| 2024-08-12 | $42.91 | $43.33 | $41.88 | $42.4718 | $7.26M | +3.67% |
| 2024-08-11 | $41.20 | $43.55 | $40.63 | $40.9695 | $2.33M | -1.10% |
| 2024-08-10 | $40.95 | $43.50 | $40.64 | $41.4231 | $4.13M | +0.89% |
| 2024-08-09 | $39.96 | $41.89 | $39.90 | $41.0579 | $6.56M | +1.50% |
| 2024-08-08 | $39.82 | $41.50 | $39.66 | $40.4493 | $7.24M | +8.27% |
| 2024-08-07 | $39.47 | $40.28 | $36.80 | $37.3587 | $4.03M | -5.34% |
| 2024-08-06 | $37.86 | $41.17 | $37.43 | $39.467 | $6.55M | +4.25% |
| 2024-08-05 | $40.79 | $41.25 | $33.85 | $37.8584 | $12.75M | -7.19% |
| 2024-08-04 | $44.38 | $46.63 | $40.74 | $40.7915 | $7.03M | -8.07% |
| 2024-08-03 | $51.39 | $51.68 | $43.91 | $44.3731 | $7.38M | -13.67% |
| 2024-08-02 | $53.53 | $54.32 | $49.35 | $51.3977 | $8.04M | -4.00% |
| 2024-08-01 | $52.68 | $54.43 | $50.59 | $53.5376 | $8.75M | +2.07% |
| 2024-07-31 | $52.18 | $54.37 | $51.22 | $52.4516 | $11.11M | -0.09% |
| 2024-07-30 | $49.68 | $52.83 | $49.68 | $52.4965 | $13.97M | +5.99% |
| 2024-07-29 | $47.51 | $50.85 | $46.11 | $49.5296 | $5.42M | +5.38% |
| 2024-07-28 | $50.24 | $50.41 | $46.62 | $47.0011 | $8.15M | -7.42% |
| 2024-07-27 | $51.91 | $52.03 | $50.16 | $50.7704 | $4.59M | -1.76% |
| 2024-07-26 | $50.99 | $52.78 | $50.83 | $51.6823 | $4.74M | +2.24% |
| 2024-07-25 | $48.13 | $52.19 | $47.57 | $50.55 | $5.94M | +4.61% |
| 2024-07-24 | $49.41 | $50.17 | $47.16 | $48.3207 | $5.47M | -2.57% |
| 2024-07-23 | $50.39 | $51.08 | $49.15 | $49.5931 | $5.72M | -1.69% |
| 2024-07-22 | $51.24 | $51.79 | $50.03 | $50.446 | $4.99M | -2.39% |
| 2024-07-21 | $51.43 | $53.10 | $49.81 | $51.6834 | $4.44M | +0.42% |
| 2024-07-20 | $52.14 | $52.45 | $50.80 | $51.4669 | $4.06M | -1.24% |
| 2024-07-19 | $51.82 | $52.86 | $50.90 | $52.1107 | $4.97M | +0.10% |
| 2024-07-18 | $50.93 | $52.55 | $50.42 | $52.0576 | $5.51M | +2.40% |
| 2024-07-17 | $51.60 | $53.09 | $50.59 | $50.8394 | $6.51M | -1.47% |
| 2024-07-16 | $51.96 | $52.98 | $50.79 | $51.5953 | $6.38M | -0.79% |
| 2024-07-15 | $50.78 | $52.41 | $49.44 | $52.004 | $8.79M | +2.47% |
| 2024-07-14 | $48.48 | $52.05 | $48.35 | $50.752 | $3.69M | +4.97% |
| 2024-07-13 | $47.23 | $48.62 | $47.03 | $48.3501 | $2.99M | +2.16% |
| 2024-07-12 | $46.85 | $48.04 | $46.61 | $47.3256 | $2.89M | +1.10% |
| 2024-07-11 | $47.05 | $47.72 | $45.74 | $46.8107 | $3.83M | -0.75% |
| 2024-07-10 | $47.61 | $49.07 | $46.91 | $47.1628 | $4.95M | -0.98% |
| 2024-07-09 | $48.62 | $48.85 | $47.13 | $47.628 | $3.45M | -1.24% |
| 2024-07-08 | $47.40 | $49.00 | $47.03 | $48.2277 | $5.19M | +7.27% |
| 2024-07-07 | $47.36 | $47.40 | $44.855 | $44.9595 | $67.42K | -5.06% |
| 2024-07-06 | $46.81 | $47.81 | $45.59 | $47.3562 | $1.68M | +1.59% |
| 2024-07-05 | $46.84 | $47.90 | $45.64 | $46.6168 | $4.10M | +4.35% |
| 2024-07-04 | $47.65 | $48.25 | $44.46 | $44.6738 | $1.55M | -4.46% |
| 2024-07-03 | $48.23 | $48.54 | $45.02 | $46.7599 | $4.16M | -3.19% |
| 2024-07-02 | $49.43 | $50.11 | $47.89 | $48.2983 | $3.61M | -2.35% |
| 2024-07-01 | $49.55 | $50.13 | $48.95 | $49.4617 | $3.21M | -0.25% |
| 2024-06-30 | $49.31 | $50.87 | $48.70 | $49.5875 | $3.07M | +0.92% |
| 2024-06-29 | $48.97 | $49.54 | $47.81 | $49.1377 | $2.58M | +0.15% |
| 2024-06-28 | $50.46 | $50.72 | $48.74 | $49.0664 | $3.30M | -2.78% |
| 2024-06-27 | $49.61 | $51.28 | $49.40 | $50.472 | $3.07M | +1.87% |
| 2024-06-26 | $48.45 | $50.66 | $47.87 | $49.5439 | $3.46M | +2.19% |
| 2024-06-25 | $49.82 | $49.88 | $48.25 | $48.4829 | $3.44M | +1.08% |
| 2024-06-24 | $47.72 | $48.588 | $45.50 | $47.9628 | $88.68K | +1.00% |
| 2024-06-23 | $48.40 | $48.68 | $45.28 | $47.4881 | $3.55M | -2.05% |
| 2024-06-22 | $49.07 | $49.62 | $48.27 | $48.4822 | $2.40M | -1.15% |
| 2024-06-21 | $49.53 | $49.60 | $48.07 | $49.0469 | $3.07M | -0.70% |
| 2024-06-20 | $49.07 | $50.01 | $48.16 | $49.3943 | $3.75M | +0.31% |
| 2024-06-19 | $50.15 | $51.00 | $48.95 | $49.2406 | $3.48M | +2.59% |
| 2024-06-18 | $50.70 | $50.78 | $44.62 | $47.9977 | $189.49K | -5.14% |
| 2024-06-17 | $54.12 | $54.274 | $49.52 | $50.597 | $178.57K | -6.27% |
| 2024-06-16 | $53.70 | $54.34 | $52.87 | $53.9834 | $46.89K | +0.62% |
| 2024-06-15 | $53.66 | $53.91 | $52.50 | $53.6526 | $2.64M | +3.38% |
| 2024-06-14 | $51.831 | $52.82 | $49.92 | $51.8968 | $77.22K | +0.42% |
| 2024-06-13 | $51.76 | $52.82 | $51.23 | $51.6772 | $3.51M | -4.26% |
| 2024-06-12 | $52.13 | $55.16 | $51.18 | $53.975 | $100.39K | +3.52% |
| 2024-06-11 | $53.45 | $53.53 | $50.20 | $52.1421 | $124.70K | -2.47% |
| 2024-06-10 | $54.304 | $54.56 | $53.12 | $53.4616 | $61.17K | -1.92% |
| 2024-06-09 | $54.19 | $54.80 | $52.96 | $54.5086 | $3.66M | +0.72% |
| 2024-06-08 | $53.66 | $54.50 | $52.69 | $54.1195 | $3.43M | -3.01% |
| 2024-06-07 | $59.79 | $60.66 | $50.71 | $55.798 | $225.63K | -7.39% |
| 2024-06-06 | $60.41 | $60.83 | $58.83 | $60.2532 | $3.78M | -0.63% |
| 2024-06-05 | $60.07 | $61.54 | $60.06 | $60.6371 | $4.02M | +1.00% |
| 2024-06-04 | $59.50 | $60.91 | $58.91 | $60.0369 | $4.24M | +1.41% |
| 2024-06-03 | $59.12 | $59.92 | $57.68 | $59.2048 | $3.89M | +0.45% |
| 2024-06-02 | $59.13 | $60.11 | $57.30 | $58.9388 | $3.62M | -0.20% |
| 2024-06-01 | $59.11 | $59.36 | $57.86 | $59.0557 | $2.91M | -0.17% |
| 2024-05-31 | $59.00 | $59.54 | $58.25 | $59.1575 | $3.60M | +0.14% |
| 2024-05-30 | $60.00 | $61.26 | $58.66 | $59.0719 | $3.77M | -1.97% |
| 2024-05-29 | $61.86 | $62.29 | $58.85 | $60.2591 | $3.63M | -2.69% |
| 2024-05-28 | $63.01 | $64.13 | $61.42 | $61.9261 | $4.29M | -1.71% |
| 2024-05-27 | $64.26 | $64.67 | $60.97 | $63.0066 | $4.26M | -1.76% |
| 2024-05-26 | $63.92 | $64.92 | $62.98 | $64.1349 | $3.63M | +0.46% |
| 2024-05-25 | $64.23 | $64.41 | $62.25 | $63.841 | $3.32M | +5.80% |
| 2024-05-24 | $59.48 | $61.68 | $57.84 | $60.3432 | $135.23K | +1.06% |
| 2024-05-23 | $58.90 | $61.76 | $55.50 | $59.7126 | $5.64M | +0.81% |
| 2024-05-22 | $61.72 | $62.17 | $57.69 | $59.2307 | $4.16M | -4.12% |
| 2024-05-21 | $60.64 | $62.91 | $59.62 | $61.7748 | $4.78M | +2.07% |
| 2024-05-20 | $55.55 | $62.04 | $55.55 | $60.5247 | $5.37M | +9.12% |
| 2024-05-19 | $55.31 | $56.37 | $54.38 | $55.4657 | $2.96M | -0.09% |
| 2024-05-18 | $56.46 | $57.30 | $55.07 | $55.5174 | $2.46M | -1.71% |
| 2024-05-17 | $56.79 | $57.56 | $55.86 | $56.4847 | $3.35M | -0.14% |
| 2024-05-16 | $54.94 | $56.85 | $54.62 | $56.5658 | $3.96M | +2.56% |
| 2024-05-15 | $54.93 | $56.65 | $54.19 | $55.1536 | $4.08M | +5.28% |
| 2024-05-14 | $54.61 | $54.85 | $52.24 | $52.3852 | $82.77K | -2.36% |
| 2024-05-13 | $55.82 | $56.38 | $52.44 | $53.6489 | $3.95M | -0.81% |
| 2024-05-12 | $53.37 | $56.72 | $53.22 | $54.0885 | $67.49K | +1.56% |
| 2024-05-11 | $54.29 | $54.89 | $53.22 | $53.2592 | $68.50K | -1.46% |
| 2024-05-10 | $55.48 | $55.75 | $53.77 | $54.0499 | $3.78M | -7.30% |
| 2024-05-09 | $56.466 | $58.747 | $55.30 | $58.3093 | $92.22K | +0.75% |
| 2024-05-08 | $57.22 | $58.30 | $55.39 | $57.8767 | $3.44M | +1.59% |
| 2024-05-07 | $57.30 | $57.63 | $54.87 | $56.9685 | $3.45M | -0.31% |
| 2024-05-06 | $57.41 | $57.92 | $55.81 | $57.1481 | $3.87M | -0.63% |
| 2024-05-05 | $58.74 | $60.54 | $56.46 | $57.5104 | $3.26M | -1.75% |
| 2024-05-04 | $58.31 | $58.78 | $56.51 | $58.5345 | $3.01M | +0.11% |
| 2024-05-03 | $57.83 | $60.07 | $57.65 | $58.4689 | $4.16M | +1.33% |
| 2024-05-02 | $56.87 | $58.12 | $56.31 | $57.7039 | $3.54M | +1.89% |
| 2024-05-01 | $52.12 | $57.19 | $51.91 | $56.6316 | $4.11M | +8.20% |
| 2024-04-30 | $51.90 | $58.34 | $50.75 | $52.3401 | $4.32M | -6.33% |
| 2024-04-29 | $55.73 | $56.75 | $54.16 | $55.8768 | $92.30K | +0.75% |
| 2024-04-28 | $56.53 | $57.12 | $50.24 | $55.4628 | $3.11M | -2.14% |
| 2024-04-27 | $55.72 | $58.31 | $55.29 | $56.6756 | $3.43M | +1.66% |
| 2024-04-26 | $55.59 | $57.23 | $53.63 | $55.7509 | $3.33M | +0.13% |
| 2024-04-25 | $56.31 | $56.94 | $54.65 | $55.6788 | $3.94M | -1.18% |
| 2024-04-24 | $57.34 | $58.12 | $54.46 | $56.3424 | $4.09M | -5.11% |
| 2024-04-23 | $59.72 | $60.088 | $58.74 | $59.3768 | $91.83K | -0.11% |
| 2024-04-22 | $59.60 | $60.48 | $58.65 | $59.4451 | $3.49M | +0.04% |
| 2024-04-21 | $59.05 | $60.71 | $57.68 | $59.4222 | $3.45M | +0.67% |
| 2024-04-20 | $56.84 | $60.07 | $56.54 | $59.0239 | $3.23M | +7.52% |
| 2024-04-19 | $53.83 | $55.903 | $49.77 | $54.8958 | $133.24K | +0.01% |
| 2024-04-18 | $53.74 | $56.00 | $49.64 | $54.8876 | $750.37K | +5.71% |
| 2024-04-17 | $53.74 | $53.77 | $50.00 | $51.9223 | $83.10K | -3.67% |
| 2024-04-16 | $52.88 | $54.16 | $50.702 | $53.9011 | $178.71K | +1.95% |
| 2024-04-15 | $55.00 | $56.37 | $51.09 | $52.8707 | $207.08K | -2.10% |
| 2024-04-14 | $52.83 | $56.39 | $51.20 | $54.0038 | $6.09M | +3.39% |
| 2024-04-13 | $56.09 | $56.44 | $42.70 | $52.2312 | $4.60M | -12.05% |
| 2024-04-12 | $70.03 | $71.10 | $53.26 | $59.3863 | $628.58K | -15.27% |
| 2024-04-11 | $71.18 | $72.13 | $69.52 | $70.0881 | $96.90K | -0.72% |
| 2024-04-10 | $70.28 | $72.11 | $69.68 | $70.5983 | $4.01M | -3.31% |
| 2024-04-09 | $75.99 | $76.38 | $72.67 | $73.0179 | $219.38K | -3.95% |
| 2024-04-08 | $73.34 | $76.44 | $72.11 | $76.0246 | $277.35K | +3.71% |
| 2024-04-07 | $72.53 | $74.16 | $72.461 | $73.304 | $88.55K | +0.17% |
| 2024-04-06 | $71.85 | $74.18 | $71.81 | $73.1779 | $2.95M | +1.96% |
| 2024-04-05 | $71.89 | $72.51 | $70.95 | $71.7743 | $3.38M | -0.29% |
| 2024-04-04 | $72.81 | $74.14 | $68.87 | $71.9833 | $4.30M | +3.08% |
| 2024-04-03 | $70.66 | $72.03 | $68.383 | $69.8309 | $327.75K | -0.93% |
| 2024-04-02 | $69.27 | $72.01 | $68.44 | $70.4897 | $4.47M | -6.83% |
| 2024-04-01 | $79.639 | $80.499 | $73.71 | $75.6568 | $247.97K | -4.51% |
| 2024-03-31 | $76.73 | $79.57 | $76.51 | $79.2329 | $142.81K | +0.71% |
| 2024-03-30 | $78.24 | $79.53 | $76.17 | $78.674 | $3.34M | +0.03% |
| 2024-03-29 | $79.26 | $80.00 | $77.38 | $78.6517 | $4.21M | -0.72% |
| 2024-03-28 | $78.50 | $81.57 | $77.55 | $79.2251 | $5.81M | +1.09% |
| 2024-03-27 | $76.38 | $79.61 | $75.27 | $78.3706 | $5.43M | -1.02% |
| 2024-03-26 | $77.15 | $80.39 | $76.94 | $79.1747 | $355.47K | +0.59% |
| 2024-03-25 | $75.96 | $80.40 | $75.78 | $78.7095 | $6.20M | +7.82% |
| 2024-03-24 | $70.56 | $73.50 | $70.36 | $73.0032 | $205.76K | +1.82% |
| 2024-03-23 | $71.32 | $72.63 | $70.62 | $71.7008 | $3.71M | +0.80% |
| 2024-03-22 | $70.07 | $72.11 | $68.00 | $71.1317 | $5.09M | -4.53% |
| 2024-03-21 | $74.21 | $76.30 | $71.946 | $74.509 | $264.59K | +0.65% |
| 2024-03-20 | $68.49 | $76.41 | $65.98 | $74.0253 | $6.99M | +11.22% |
| 2024-03-19 | $74.96 | $75.291 | $65.19 | $66.5548 | $286.96K | -11.23% |
| 2024-03-18 | $79.42 | $80.61 | $73.82 | $74.9711 | $135.96K | -5.57% |
| 2024-03-17 | $76.36 | $80.52 | $72.801 | $79.3964 | $216.76K | +4.19% |
| 2024-03-16 | $82.22 | $84.58 | $74.26 | $76.2061 | $620.65K | -5.54% |
| 2024-03-15 | $80.05 | $83.64 | $77.87 | $80.6716 | $6.93M | -9.47% |
| 2024-03-14 | $90.97 | $91.047 | $83.22 | $89.1087 | $777.49K | -2.09% |
| 2024-03-13 | $87.54 | $96.696 | $86.94 | $91.0125 | $1.13M | +2.00% |
| 2024-03-12 | $88.86 | $96.88 | $82.77 | $89.2323 | $5.84M | -3.67% |
| 2024-03-11 | $87.85 | $92.65 | $82.40 | $92.632 | $859.33K | +4.81% |
| 2024-03-10 | $86.66 | $91.28 | $82.37 | $88.3792 | $9.04M | -3.06% |
| 2024-03-09 | $86.09 | $93.25 | $85.89 | $91.1735 | $524.87K | +5.91% |
| 2024-03-08 | $89.63 | $90.75 | $84.01 | $86.087 | $581.51K | -3.97% |
| 2024-03-07 | $89.30 | $90.47 | $85.75 | $89.643 | $666.20K | +0.58% |
| 2024-03-06 | $86.88 | $90.44 | $85.52 | $89.1301 | $11.71M | +8.49% |
| 2024-03-05 | $89.25 | $94.82 | $70.579 | $82.1581 | $1.41M | -9.92% |
| 2024-03-04 | $91.56 | $94.94 | $86.41 | $91.2071 | $15.58M | +0.19% |
| 2024-03-03 | $90.30 | $95.68 | $87.65 | $91.0338 | $11.11M | +0.31% |
| 2024-03-02 | $89.87 | $92.58 | $82.00 | $90.7508 | $10.24M | -4.60% |
| 2024-03-01 | $90.66 | $95.71 | $90.17 | $95.1306 | $754.53K | +4.65% |
| 2024-02-29 | $94.50 | $95.10 | $88.34 | $90.9016 | $13.65M | -3.61% |
| 2024-02-28 | $87.61 | $103.22 | $75.83 | $94.3101 | $21.11M | +8.92% |
| 2024-02-27 | $79.48 | $91.21 | $79.00 | $86.584 | $14.60M | +15.61% |
| 2024-02-26 | $69.31 | $77.65 | $69.14 | $74.8936 | $1.19M | +8.07% |
| 2024-02-25 | $67.60 | $71.57 | $66.50 | $69.3018 | $591.83K | +2.03% |
| 2024-02-24 | $66.96 | $71.77 | $66.29 | $67.9202 | $6.43M | +1.81% |
| 2024-02-23 | $67.99 | $73.40 | $63.71 | $66.7133 | $15.37M | +12.46% |
| 2024-02-22 | $57.384 | $60.66 | $56.42 | $59.3228 | $153.32K | +3.36% |
| 2024-02-21 | $59.645 | $60.15 | $55.20 | $57.3943 | $180.76K | -3.77% |
| 2024-02-20 | $61.59 | $61.79 | $56.95 | $59.6431 | $216.96K | -3.11% |
| 2024-02-19 | $60.48 | $62.58 | $59.83 | $61.5592 | $221.55K | +0.83% |
| 2024-02-18 | $59.27 | $62.62 | $59.11 | $61.0543 | $4.95M | +3.27% |
| 2024-02-17 | $56.82 | $59.67 | $56.65 | $59.1223 | $3.67M | +3.28% |
| 2024-02-16 | $57.88 | $58.98 | $55.89 | $57.245 | $4.32M | -1.20% |
| 2024-02-15 | $57.85 | $60.15 | $56.81 | $57.9424 | $6.20M | +0.20% |
| 2024-02-14 | $57.68 | $58.56 | $57.10 | $57.8241 | $6.35M | +0.42% |
| 2024-02-13 | $57.10 | $58.79 | $56.47 | $57.5811 | $5.31M | +0.91% |
| 2024-02-12 | $55.29 | $58.28 | $55.16 | $57.0593 | $6.15M | +3.32% |
| 2024-02-11 | $55.38 | $55.92 | $54.00 | $55.2237 | $3.95M | -0.03% |
| 2024-02-10 | $55.14 | $56.26 | $54.75 | $55.2404 | $2.77M | +0.22% |
| 2024-02-09 | $54.50 | $56.29 | $54.00 | $55.1183 | $5.01M | +1.30% |
| 2024-02-08 | $54.01 | $55.32 | $53.31 | $54.4089 | $4.52M | +1.04% |
| 2024-02-07 | $52.67 | $54.09 | $52.48 | $53.8489 | $3.50M | +2.27% |
| 2024-02-06 | $52.78 | $52.97 | $51.96 | $52.6559 | $3.64M | +0.02% |
| 2024-02-05 | $52.50 | $53.26 | $51.98 | $52.6466 | $3.56M | -0.09% |
| 2024-02-04 | $54.26 | $55.21 | $51.90 | $52.6933 | $4.10M | -3.15% |
| 2024-02-03 | $55.57 | $55.73 | $53.25 | $54.406 | $2.99M | -1.81% |
| 2024-02-02 | $54.09 | $56.15 | $53.94 | $55.407 | $4.25M | +2.69% |
| 2024-02-01 | $53.25 | $54.19 | $52.68 | $53.958 | $4.79M | +0.90% |
| 2024-01-31 | $53.79 | $54.78 | $52.71 | $53.4784 | $5.42M | -1.02% |
| 2024-01-30 | $55.56 | $56.64 | $53.08 | $54.0296 | $5.47M | -2.83% |
| 2024-01-29 | $54.02 | $56.51 | $53.91 | $55.6004 | $5.15M | +2.75% |
| 2024-01-28 | $54.56 | $55.01 | $53.21 | $54.1118 | $3.81M | -1.22% |
| 2024-01-27 | $55.91 | $56.86 | $53.94 | $54.7786 | $3.97M | -1.75% |
| 2024-01-26 | $54.01 | $56.31 | $53.76 | $55.7547 | $5.65M | +3.33% |
| 2024-01-25 | $52.51 | $54.43 | $51.75 | $53.9568 | $5.34M | +2.55% |
| 2024-01-24 | $52.65 | $53.19 | $51.88 | $52.6145 | $6.69M | +0.14% |
| 2024-01-23 | $51.17 | $53.93 | $50.78 | $52.5427 | $8.09M | +2.29% |
| 2024-01-22 | $53.51 | $53.79 | $49.63 | $51.3659 | $6.83M | -4.24% |
| 2024-01-21 | $55.74 | $55.87 | $52.54 | $53.6411 | $5.13M | -4.10% |
| 2024-01-20 | $56.84 | $57.86 | $55.61 | $55.935 | $4.89M | -1.84% |
| 2024-01-19 | $56.01 | $59.80 | $53.53 | $56.9828 | $7.57M | +5.01% |
| 2024-01-18 | $55.62 | $57.32 | $53.24 | $54.2652 | $261.49K | -3.12% |
| 2024-01-17 | $55.32 | $57.40 | $54.49 | $56.0104 | $6.17M | +0.77% |
| 2024-01-16 | $57.13 | $57.20 | $55.12 | $55.5822 | $6.64M | -2.82% |
| 2024-01-15 | $56.76 | $59.46 | $55.47 | $57.1954 | $6.84M | +0.33% |
| 2024-01-14 | $61.15 | $61.60 | $56.60 | $57.0085 | $8.45M | -2.89% |
| 2024-01-13 | $52.78 | $60.43 | $51.23 | $58.7022 | $909.22K | +11.37% |
| 2024-01-12 | $55.71 | $56.87 | $51.32 | $52.7096 | $321.64K | -4.07% |
| 2024-01-11 | $54.92 | $56.95 | $53.65 | $54.9466 | $8.13M | +0.48% |
| 2024-01-10 | $51.17 | $57.02 | $49.96 | $54.6842 | $10.17M | +7.15% |
| 2024-01-09 | $48.61 | $53.12 | $47.57 | $51.0338 | $7.24M | +0.55% |
| 2024-01-08 | $48.10 | $50.91 | $45.00 | $50.7541 | $262.76K | +3.60% |
| 2024-01-07 | $49.90 | $50.11 | $45.00 | $48.99 | $5.52M | -1.99% |
| 2024-01-06 | $51.03 | $51.27 | $49.69 | $49.9837 | $7.92M | -2.39% |
| 2024-01-05 | $50.90 | $52.25 | $48.58 | $51.2091 | $10.40M | -3.89% |
| 2024-01-04 | $52.65 | $54.22 | $52.15 | $53.2824 | $270.50K | -0.52% |
| 2024-01-03 | $54.12 | $54.71 | $51.92 | $53.5586 | $6.82M | -9.04% |
| 2024-01-02 | $61.241 | $61.99 | $58.276 | $58.8798 | $230.21K | -3.20% |
| 2024-01-01 | $57.555 | $62.29 | $56.65 | $60.8232 | $431.60K | +6.03% |
Frequently asked questions
What was the Compound price on January 1, 2024?
COMP opened 2024-01-01 at $57.555 and closed that day at $60.8232.
What was the highest price of Compound in 2024?
The highest was $142.66 on 2024-12-04; the lowest was $33.85 on 2024-08-05.
How much did Compound change in 2024?
COMP moved +28.33% in 2024, from $57.555 to $73.8609.
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.