Compound Historical Data

COMP Page 12
Download
Date Close Price change Market cap Trading volume
Jun 22, 5 PM $ 18.16
-0.74%
$ 181.46 million $ 8.19 million
Jun 22, 4 PM $ 18.29
+0.25%
$ 182.81 million $ 7.95 million
Jun 22, 3 PM $ 18.25
+0.23%
$ 182.36 million $ 7.73 million
Jun 22, 2 PM $ 18.21
-1.11%
$ 181.94 million $ 7.58 million
Jun 22, 1 PM $ 18.41
+0.24%
$ 183.99 million $ 7.45 million
Jun 22, 12 PM $ 18.37
-0.13%
$ 183.55 million $ 7.05 million
Jun 22, 11 AM $ 18.39
+0.60%
$ 183.8 million $ 7.08 million
Jun 22, 10 AM $ 18.28
+0.12%
$ 182.71 million $ 7.11 million
Jun 22, 9 AM $ 18.26
+0.53%
$ 182.49 million $ 6.64 million
Jun 22, 8 AM $ 18.17
+0.82%
$ 181.53 million $ 6.69 million
Jun 22, 7 AM $ 18.02
+0.62%
$ 180.08 million $ 6.46 million
Jun 22, 6 AM $ 17.91
-0.57%
$ 178.97 million $ 6.38 million
Jun 22, 5 AM $ 18.01
-0.21%
$ 179.98 million $ 6.37 million
Jun 22, 4 AM $ 18.05
-0.05%
$ 180.36 million $ 6.31 million
Jun 22, 3 AM $ 18.06
-0.53%
$ 180.45 million $ 6.18 million
Jun 22, 2 AM $ 18.15
+0.60%
$ 181.42 million $ 5.82 million
Jun 22, 1 AM $ 18.05
+1.01%
$ 180.34 million $ 5.53 million
Jun 22, 12 AM $ 17.87
+0.97%
$ 178.53 million $ 5.45 million
Jun 21, 11 PM $ 17.69
-0.37%
$ 176.82 million $ 5.34 million
Jun 21, 10 PM $ 17.76
-0.67%
$ 177.48 million $ 5.17 million
Jun 21, 9 PM $ 17.88
-0.74%
$ 178.67 million $ 5.09 million
Jun 21, 8 PM $ 18.01
-1.09%
$ 179.99 million $ 4.8 million
Jun 21, 7 PM $ 18.21
-0.09%
$ 181.98 million $ 4.77 million
Jun 21, 6 PM $ 18.23
+0.10%
$ 182.15 million $ 4.98 million
Jun 21, 5 PM $ 18.21
-0.22%
$ 181.97 million $ 5.19 million
Jun 21, 4 PM $ 18.25
+0.03%
$ 182.37 million $ 5.19 million
Jun 21, 3 PM $ 18.24
+0.52%
$ 182.32 million $ 5.15 million
Jun 21, 2 PM $ 18.15
-0.31%
$ 181.37 million $ 5.22 million
Jun 21, 1 PM $ 18.21
+0.03%
$ 181.93 million $ 5.38 million
Jun 21, 12 PM $ 18.2
-0.07%
$ 181.88 million $ 5.44 million
Jun 21, 11 AM $ 18.21
+0.10%
$ 182 million $ 5.33 million
Jun 21, 10 AM $ 18.2
-0.16%
$ 181.83 million $ 5.02 million
Jun 21, 9 AM $ 18.22
+0.72%
$ 182.12 million $ 4.92 million
Jun 21, 8 AM $ 18.09
+1.60%
$ 180.81 million $ 4.65 million
Jun 21, 7 AM $ 17.81
-0.13%
$ 177.96 million $ 4.39 million
Jun 21, 6 AM $ 17.83
-0.06%
$ 178.19 million $ 4.38 million
Jun 21, 5 AM $ 17.84
-0.14%
$ 178.3 million $ 4.37 million
Jun 21, 4 AM $ 17.87
+0.00%
$ 178.55 million $ 4.43 million
Jun 21, 3 AM $ 17.87
-0.04%
$ 178.56 million $ 4.7 million
Jun 21, 2 AM $ 17.87
-0.28%
$ 178.62 million $ 4.69 million
Jun 21, 1 AM $ 17.92
-0.18%
$ 179.1 million $ 4.72 million
Jun 21, 12 AM $ 17.95
+0.07%
$ 179.41 million $ 4.86 million
Jun 20, 11 PM $ 17.94
-0.16%
$ 179.3 million $ 4.97 million
Jun 20, 10 PM $ 17.97
+0.62%
$ 179.58 million $ 5 million
Jun 20, 9 PM $ 17.86
+0.15%
$ 178.48 million $ 4.99 million
Jun 20, 8 PM $ 17.84
-0.31%
$ 178.25 million $ 5.1 million
Jun 20, 7 PM $ 17.89
-0.18%
$ 178.81 million $ 5.85 million
Jun 20, 6 PM $ 17.93
+1.17%
$ 179.13 million $ 5.74 million
Jun 20, 5 PM $ 17.72
-0.13%
$ 177.06 million $ 5.64 million
Jun 20, 4 PM $ 17.74
-0.37%
$ 177.28 million $ 5.61 million