Identifier on Coinbase Pro: COMP-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-04 |
49.2100 USD |
35,566.4280 COMP |
49.2500 USD |
47.1900 USD |
50.0000 USD |
49.2100 USD |
| 2022-07-03 |
49.1800 USD |
56,334.5720 COMP |
47.4600 USD |
45.8100 USD |
50.6200 USD |
49.1800 USD |
| 2022-07-02 |
46.9100 USD |
27,952.0710 COMP |
47.4900 USD |
45.3400 USD |
47.8500 USD |
46.9100 USD |
| 2022-07-01 |
48.2500 USD |
52,330.2200 COMP |
47.5300 USD |
45.2000 USD |
49.6300 USD |
48.2500 USD |
| 2022-06-30 |
45.5000 USD |
53,485.7850 COMP |
49.6700 USD |
42.8600 USD |
50.4500 USD |
45.5000 USD |
| 2022-06-29 |
48.9000 USD |
41,111.4350 COMP |
46.6700 USD |
46.0800 USD |
51.6100 USD |
48.9000 USD |
| 2022-06-28 |
46.1500 USD |
81,440.9800 COMP |
49.7100 USD |
45.8600 USD |
51.8000 USD |
46.1500 USD |
| 2022-06-27 |
49.5300 USD |
52,371.6560 COMP |
50.6500 USD |
47.9400 USD |
53.8200 USD |
49.5300 USD |
| 2022-06-26 |
50.6400 USD |
93,150.5790 COMP |
55.0800 USD |
50.1600 USD |
55.6100 USD |
50.6400 USD |
| 2022-06-25 |
54.8900 USD |
102,808.5340 COMP |
46.4000 USD |
45.5100 USD |
56.4900 USD |
54.8900 USD |
| 2022-06-24 |
47.2500 USD |
71,036.4580 COMP |
43.0100 USD |
41.4800 USD |
47.5900 USD |
47.2500 USD |
| 2022-06-23 |
43.4900 USD |
66,425.3780 COMP |
39.5100 USD |
39.5100 USD |
44.6000 USD |
43.4900 USD |
| 2022-06-22 |
40.0700 USD |
77,065.0160 COMP |
39.2000 USD |
37.1200 USD |
42.1500 USD |
40.0700 USD |
| 2022-06-21 |
40.1800 USD |
156,524.8120 COMP |
34.8300 USD |
33.9100 USD |
44.6500 USD |
40.1800 USD |
| 2022-06-20 |
35.1100 USD |
119,186.5640 COMP |
32.0100 USD |
30.0600 USD |
35.5100 USD |
35.1100 USD |
| 2022-06-19 |
31.5000 USD |
101,488.5000 COMP |
28.6500 USD |
27.1600 USD |
32.7100 USD |
31.5000 USD |
| 2022-06-18 |
28.6800 USD |
88,798.8060 COMP |
32.2100 USD |
26.2000 USD |
33.0400 USD |
28.6800 USD |
| 2022-06-17 |
32.1300 USD |
72,602.8560 COMP |
30.2600 USD |
29.7900 USD |
33.0700 USD |
32.1300 USD |
| 2022-06-16 |
29.8200 USD |
57,116.3750 COMP |
35.5600 USD |
29.3100 USD |
36.2700 USD |
29.8200 USD |
| 2022-06-15 |
35.5100 USD |
99,919.9490 COMP |
35.0400 USD |
29.3000 USD |
35.5700 USD |
35.5100 USD |
| 2022-06-14 |
34.6200 USD |
57,603.7100 COMP |
35.7100 USD |
32.3500 USD |
37.1300 USD |
34.6200 USD |
| 2022-06-13 |
34.8000 USD |
81,160.6940 COMP |
41.0800 USD |
33.4500 USD |
41.3400 USD |
34.8000 USD |
| 2022-06-12 |
42.3300 USD |
39,392.1940 COMP |
45.5400 USD |
40.6000 USD |
45.7500 USD |
42.3300 USD |
| 2022-06-11 |
45.2900 USD |
74,310.8960 COMP |
51.5500 USD |
44.6500 USD |
52.5200 USD |
45.2900 USD |
| 2022-06-10 |
51.3700 USD |
26,131.3310 COMP |
55.3500 USD |
50.2500 USD |
55.7400 USD |
51.3700 USD |
| 2022-06-09 |
55.1200 USD |
15,241.0140 COMP |
55.4400 USD |
54.6600 USD |
56.7900 USD |
55.1200 USD |
| 2022-06-08 |
55.9000 USD |
16,381.3870 COMP |
57.2100 USD |
54.9200 USD |
58.4700 USD |
55.9000 USD |
| 2022-06-07 |
57.4400 USD |
25,337.7170 COMP |
59.3600 USD |
54.7400 USD |
59.6400 USD |
57.4400 USD |
| 2022-06-06 |
59.2700 USD |
24,227.8520 COMP |
57.7000 USD |
57.7000 USD |
61.7600 USD |
59.2700 USD |
| 2022-06-05 |
57.9900 USD |
14,409.0240 COMP |
58.0400 USD |
56.6200 USD |
59.2300 USD |
57.9900 USD |
| 2022-06-04 |
57.5700 USD |
14,490.7630 COMP |
56.0400 USD |
54.9000 USD |
58.2600 USD |
57.5700 USD |
| 2022-06-03 |
55.8700 USD |
21,779.6890 COMP |
58.8500 USD |
55.0000 USD |
59.2800 USD |
55.8700 USD |
| 2022-06-02 |
58.8600 USD |
31,261.4810 COMP |
56.8100 USD |
56.0800 USD |
59.2800 USD |
58.8600 USD |
| 2022-06-01 |
59.0700 USD |
47,516.1330 COMP |
63.7700 USD |
57.7200 USD |
70.0100 USD |
59.0700 USD |
| 2022-05-31 |
63.6300 USD |
46,306.4510 COMP |
63.1700 USD |
61.6500 USD |
67.8700 USD |
63.6300 USD |
| 2022-05-30 |
63.1700 USD |
48,014.1910 COMP |
57.1500 USD |
56.3900 USD |
64.0200 USD |
63.1700 USD |
| 2022-05-29 |
57.0100 USD |
28,553.3480 COMP |
56.8400 USD |
55.2200 USD |
57.7900 USD |
57.0100 USD |
| 2022-05-28 |
57.1100 USD |
27,391.3750 COMP |
56.0000 USD |
54.7700 USD |
58.2100 USD |
57.1100 USD |
| 2022-05-27 |
55.5000 USD |
32,591.7970 COMP |
59.1200 USD |
54.3000 USD |
60.2300 USD |
55.5000 USD |
| 2022-05-26 |
59.3800 USD |
41,455.0210 COMP |
65.6300 USD |
57.7000 USD |
67.2700 USD |
59.3800 USD |
| 2022-05-25 |
65.8800 USD |
31,022.6500 COMP |
70.3100 USD |
65.0000 USD |
71.8700 USD |
65.8800 USD |
| 2022-05-24 |
70.4600 USD |
26,389.4180 COMP |
68.8600 USD |
64.9200 USD |
71.2000 USD |
70.4600 USD |
| 2022-05-23 |
69.5200 USD |
33,855.1080 COMP |
70.3700 USD |
68.2400 USD |
75.1700 USD |
69.5200 USD |
| 2022-05-22 |
71.2100 USD |
31,820.6960 COMP |
67.9900 USD |
67.1600 USD |
72.8500 USD |
71.2100 USD |
| 2022-05-21 |
67.9700 USD |
41,541.4520 COMP |
65.5900 USD |
64.2800 USD |
69.1200 USD |
67.9700 USD |
| 2022-05-20 |
65.9500 USD |
43,726.6810 COMP |
67.3100 USD |
62.8200 USD |
69.0700 USD |
65.9500 USD |
| 2022-05-19 |
67.6700 USD |
39,541.4260 COMP |
64.2800 USD |
61.2600 USD |
68.3800 USD |
67.6700 USD |
| 2022-05-18 |
64.3100 USD |
45,666.0370 COMP |
73.9100 USD |
63.9400 USD |
75.3500 USD |
64.3100 USD |
| 2022-05-17 |
74.2600 USD |
32,815.9360 COMP |
66.8800 USD |
66.6100 USD |
75.0700 USD |
74.2600 USD |
| 2022-05-16 |
66.6900 USD |
27,183.5100 COMP |
74.4600 USD |
65.8100 USD |
74.4600 USD |
66.6900 USD |