Compound Ether Historical Data

CETH Page 7
Download
Date Close Price change Market cap Trading volume
Mar 19, 2023 $ 35.99
+1.21%
$ 541.57 million $ 214,641
Mar 18, 2023 $ 35.51
-1.26%
$ 534.62 million $ 112,096
Mar 17, 2023 $ 35.91
+6.71%
$ 534.6 million $ 5.99 million
Mar 16, 2023 $ 33.67
+1.02%
$ 501.07 million $ 96,746
Mar 15, 2023 $ 33.28
-2.76%
$ 496.58 million $ 1.27 million
Mar 14, 2023 $ 34.25
+1.49%
$ 512.78 million $ 1.76 million
Mar 13, 2023 $ 33.72
+6.31%
$ 507.21 million $ 2.27 million
Mar 12, 2023 $ 31.73
+6.83%
$ 479.94 million $ 2.79 million
Mar 11, 2023 $ 29.72
+3.44%
$ 406.11 million $ 43.47 million
Mar 10, 2023 $ 28.67
-0.78%
$ 391.69 million $ 451,923
Mar 9, 2023 $ 28.93
-6.38%
$ 402.13 million $ 5.39 million
Mar 8, 2023 $ 30.91
-1.37%
$ 430.04 million $ 438,606
Mar 7, 2023 $ 31.34
-0.48%
$ 436.04 million $ 12,351
Mar 6, 2023 $ 31.51
+0.22%
$ 438.55 million $ 112,313
Mar 5, 2023 $ 31.46
-0.29%
$ 438.03 million $ 189,046
Mar 4, 2023 $ 31.55
+0.04%
$ 439.37 million $ 108,480
Mar 3, 2023 $ 31.53
-4.79%
$ 438.81 million $ 309,373
Mar 2, 2023 $ 33.11
-0.92%
$ 475.79 million $ 15.05 million
Mar 1, 2023 $ 33.42
+3.42%
$ 480.35 million $ 65,237
Feb 28, 2023 $ 32.28
-1.55%
$ 463.16 million $ 863,910
Feb 27, 2023 $ 32.78
-0.50%
$ 470.31 million $ 12,211
Feb 26, 2023 $ 32.93
+3.04%
$ 472.36 million $ 70,476
Feb 25, 2023 $ 31.97
-0.99%
$ 458.39 million $ 120,234
Feb 24, 2023 $ 32.29
-2.55%
$ 463.55 million $ 511,055
Feb 23, 2023 $ 33.14
+0.63%
$ 476.29 million $ 475,477
Feb 22, 2023 $ 32.93
-1.17%
$ 473.02 million $ 227,648
Feb 21, 2023 $ 33.28
-2.57%
$ 471.62 million $ 6.49 million
Feb 20, 2023 $ 34.15
+0.77%
$ 484.21 million $ 280,410
Feb 19, 2023 $ 33.89
-0.56%
$ 481.13 million $ 635,996
Feb 18, 2023 $ 34.08
+0.13%
$ 484.6 million $ 782,078
Feb 17, 2023 $ 34.08
+2.70%
$ 484.23 million $ 327,905
Feb 16, 2023 $ 33.18
-1.06%
$ 470.91 million $ 603,440
Feb 15, 2023 $ 33.55
+7.29%
$ 476.55 million $ 476,621
Feb 14, 2023 $ 31.27
+3.53%
$ 444.81 million $ 637,525
Feb 13, 2023 $ 30.24
-0.85%
$ 430.56 million $ 323,003
Feb 12, 2023 $ 30.49
-1.27%
$ 433.78 million $ 258,659
Feb 11, 2023 $ 30.91
+1.62%
$ 438.49 million $ 1.24 million
Feb 10, 2023 $ 30.43
-2.25%
$ 430.36 million $ 1.36 million
Feb 9, 2023 $ 31.11
-6.17%
$ 441.04 million $ 979,289
Feb 8, 2023 $ 33.17
-1.14%
$ 464.9 million $ 5.31 million
Feb 7, 2023 $ 33.57
+3.25%
$ 470.38 million $ 108,443
Feb 6, 2023 $ 32.52
-0.76%
$ 464.01 million $ 8.31 million
Feb 5, 2023 $ 32.8
-2.35%
$ 469.5 million $ 1.55 million
Feb 4, 2023 $ 33.57
+0.44%
$ 485.33 million $ 4.8 million
Feb 3, 2023 $ 33.43
+1.03%
$ 480.47 million $ 2.89 million
Feb 2, 2023 $ 33.08
+0.37%
$ 475.53 million $ 89,410
Feb 1, 2023 $ 32.95
+3.56%
$ 474.6 million $ 952,586
Jan 31, 2023 $ 31.84
+1.27%
$ 460.91 million $ 1.93 million
Jan 30, 2023 $ 31.46
-4.85%
$ 455.39 million $ 395,013
Jan 29, 2023 $ 33.09
+4.69%
$ 478.76 million $ 227,063