Compound Ether Historical Data

CETH Page 9
Download
Date Close Price change Market cap Trading volume
Dec 9, 2022 $ 25.34
-1.39%
$ 442.59 million $ 852,422
Dec 8, 2022 $ 25.71
+4.00%
$ 450.13 million $ 955,726
Dec 7, 2022 $ 24.75
-2.93%
$ 434.47 million $ 1.12 million
Dec 6, 2022 $ 25.52
+0.95%
$ 447.78 million $ 319,823
Dec 5, 2022 $ 25.27
-1.64%
$ 437.25 million $ 6.02 million
Dec 4, 2022 $ 25.72
+3.13%
$ 444.43 million $ 626,726
Dec 3, 2022 $ 24.95
-4.01%
$ 430.92 million $ 152,345
Dec 2, 2022 $ 25.99
+1.44%
$ 448.57 million $ 357,975
Dec 1, 2022 $ 25.61
-1.45%
$ 445.57 million $ 3.45 million
Nov 30, 2022 $ 25.96
+6.22%
$ 457.99 million $ 6.37 million
Nov 29, 2022 $ 24.44
+4.23%
$ 432.96 million $ 1.77 million
Nov 28, 2022 $ 23.47
-2.54%
$ 413.5 million $ 2.13 million
Nov 27, 2022 $ 24.05
-0.73%
$ 423.48 million $ 238,415
Nov 26, 2022 $ 24.23
+0.68%
$ 426.05 million $ 558,522
Nov 25, 2022 $ 24.05
-0.37%
$ 423.89 million $ 839,246
Nov 24, 2022 $ 24.15
+1.72%
$ 437.96 million $ 12.37 million
Nov 23, 2022 $ 23.71
+3.86%
$ 447.45 million $ 17.44 million
Nov 22, 2022 $ 22.78
+2.45%
$ 401.5 million $ 28.3 million
Nov 21, 2022 $ 22.23
-4.66%
$ 388.4 million $ 2.09 million
Nov 20, 2022 $ 23.37
-4.37%
$ 408.23 million $ 38,112
Nov 19, 2022 $ 24.44
+0.53%
$ 426.97 million $ 13,023
Nov 18, 2022 $ 24.32
+0.89%
$ 398.49 million $ 26.26 million
Nov 17, 2022 $ 24.09
-1.29%
$ 395.65 million $ 715,704
Nov 16, 2022 $ 24.4
-2.85%
$ 403.86 million $ 3.15 million
Nov 15, 2022 $ 25.11
+0.91%
$ 429.64 million $ 14.06 million
Nov 14, 2022 $ 24.88
+1.03%
$ 421.01 million $ 4.62 million
Nov 13, 2022 $ 24.65
-2.37%
$ 424.34 million $ 7.48 million
Nov 12, 2022 $ 25.23
-1.97%
$ 462.99 million $ 28.57 million
Nov 11, 2022 $ 25.81
-1.25%
$ 473.39 million $ 217,149
Nov 10, 2022 $ 26.17
+18.67%
$ 492.27 million $ 12.14 million
Nov 9, 2022 $ 21.98
-17.96%
$ 388.03 million $ 25.29 million
Nov 8, 2022 $ 26.69
-15.16%
$ 470.38 million $ 899,454
Nov 7, 2022 $ 31.48
-0.47%
$ 554.76 million $ 136,906
Nov 6, 2022 $ 31.66
-3.15%
$ 558.11 million $ 40,313
Nov 5, 2022 $ 32.7
-1.03%
$ 600.38 million $ 23.97 million
Nov 4, 2022 $ 33.04
+7.40%
$ 608.77 million $ 2.25 million
Nov 3, 2022 $ 30.77
+0.94%
$ 567.42 million $ 492,681
Nov 2, 2022 $ 30.49
-3.77%
$ 573.76 million $ 11.34 million
Nov 1, 2022 $ 31.7
+0.49%
$ 591.68 million $ 4.73 million
Oct 31, 2022 $ 31.57
-1.10%
$ 591.02 million $ 1.71 million
Oct 30, 2022 $ 31.92
-1.87%
$ 628.79 million $ 31.27 million
Oct 29, 2022 $ 32.56
+4.28%
$ 643.5 million $ 2.02 million
Oct 28, 2022 $ 31.26
+2.85%
$ 616.51 million $ 1.2 million
Oct 27, 2022 $ 30.41
-3.35%
$ 604.5 million $ 4.46 million
Oct 26, 2022 $ 31.46
+7.24%
$ 650.78 million $ 25.37 million
Oct 25, 2022 $ 29.36
+8.73%
$ 608.74 million $ 1.45 million
Oct 24, 2022 $ 27.01
-1.41%
$ 559.8 million $ 127,309
Oct 23, 2022 $ 27.38
+3.72%
$ 566.36 million $ 1.18 million
Oct 22, 2022 $ 26.39
+1.07%
$ 545.39 million $ 524,752
Oct 21, 2022 $ 26.11
+1.38%
$ 540.64 million $ 1.13 million