Compound Ether Historical Data

CETH Page 5
Download
Date Close Price change Market cap Trading volume
Jul 26, 2024 $ 46.37
+3.42%
$ 252.94 million $ 4,301
Jul 25, 2024 $ 44.84
+12.75%
$ 244.62 million $ 4,153
Jul 24, 2024 $ 39.76
+0.66%
$ 216.9 million $ 5,939
Jul 23, 2024 $ 48.93
+0.14%
$ -- $ 4,285
Jul 22, 2024 $ 48.88
+6.50%
$ 266.66 million $ 4,279
Jul 21, 2024 $ 45.83
+0.57%
$ 250 million $ 5,282
Jun 21, 2023 $ 37.09
+3.14%
$ -- $ 6.82 million
Jun 20, 2023 $ 35.96
+3.36%
$ 474.47 million $ 4.15 million
Jun 19, 2023 $ 34.78
+0.60%
$ 452.32 million $ 6.61 million
Jun 18, 2023 $ 34.58
-0.38%
$ 452.12 million $ 2.46 million
Jun 17, 2023 $ 34.71
+0.60%
$ 453.35 million $ 504,325
Jun 16, 2023 $ 34.49
+3.15%
$ 545.4 million $ 94.86 million
Jun 15, 2023 $ 33.41
+0.81%
$ 413.38 million $ 115.03 million
Jun 14, 2023 $ 33.14
-5.10%
$ 411.86 million $ 1.9 million
Jun 13, 2023 $ 34.87
-0.32%
$ 433.4 million $ 86,466
Jun 12, 2023 $ 34.98
-0.71%
$ 456.69 million $ 21.95 million
Jun 11, 2023 $ 35.22
+0.05%
$ 460.33 million $ 485,261
Jun 10, 2023 $ 35.25
-4.65%
$ 459.08 million $ 1.69 million
Jun 9, 2023 $ 36.97
-0.37%
$ 481.59 million $ 96,466
Jun 8, 2023 $ 37.13
+0.71%
$ 517.2 million $ 33.53 million
Jun 7, 2023 $ 36.8
-2.98%
$ 508.44 million $ 4.17 million
Jun 6, 2023 $ 37.81
+3.91%
$ 490.46 million $ 31.88 million
Jun 5, 2023 $ 36.42
-4.21%
$ 472.33 million $ 146,503
Jun 4, 2023 $ 38.06
-0.11%
$ 493.59 million $ 7,245
Jun 3, 2023 $ 38.1
-0.63%
$ 494.08 million $ 61,861
Jun 2, 2023 $ 38.31
+2.43%
$ 498.15 million $ 1.26 million
Jun 1, 2023 $ 37.39
-0.62%
$ 486.31 million $ 240,572
May 31, 2023 $ 37.6
-1.56%
$ 479.72 million $ 9.34 million
May 30, 2023 $ 38.19
+0.38%
$ 487.32 million $ 24,922
May 29, 2023 $ 38.04
-1.35%
$ 485.48 million $ 110,005
May 28, 2023 $ 38.63
+2.84%
$ 493.3 million $ 262,941
May 27, 2023 $ 37.47
+1.54%
$ 478.68 million $ 247,223
May 26, 2023 $ 36.98
+1.65%
$ 473.01 million $ 1.79 million
May 25, 2023 $ 36.39
-0.24%
$ 463.81 million $ 53,487
May 24, 2023 $ 36.45
-2.21%
$ 466.6 million $ 2.04 million
May 23, 2023 $ 37.28
+1.92%
$ 479.66 million $ 2.42 million
May 22, 2023 $ 36.59
+0.05%
$ 471.23 million $ 425,106
May 21, 2023 $ 36.58
-1.20%
$ 470.84 million $ 162,983
May 20, 2023 $ 37.01
+1.49%
$ 476.7 million $ 245,919
May 19, 2023 $ 36.5
+0.70%
$ 470.5 million $ 437,821
May 18, 2023 $ 36.23
-1.02%
$ 467.03 million $ 42,180
May 17, 2023 $ 36.6
-0.07%
$ 473.46 million $ 1.41 million
May 16, 2023 $ 36.65
+0.05%
$ 474.1 million $ 52,599
May 15, 2023 $ 36.66
-1.45%
$ 474.21 million $ 187,178
May 14, 2023 $ 37.23
+0.17%
$ 482.81 million $ 56,260
May 13, 2023 $ 37.21
+2.20%
$ 482.58 million $ 830,777
May 12, 2023 $ 36.39
+0.51%
$ 471.98 million $ 344,435
May 11, 2023 $ 36.12
-2.47%
$ 470 million $ 1.66 million
May 10, 2023 $ 37.05
-0.23%
$ 482.82 million $ 679,905
May 9, 2023 $ 37.13
-0.04%
$ 484.2 million $ 150,973