Identifier on Coinbase Pro: COMP-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-28 |
122.2200 USD |
13,931.7100 COMP |
124.1700 USD |
120.9000 USD |
126.6600 USD |
122.2200 USD |
| 2022-04-27 |
124.4400 USD |
14,736.7980 COMP |
120.2700 USD |
119.7500 USD |
127.0700 USD |
124.4400 USD |
| 2022-04-26 |
120.2000 USD |
24,434.7310 COMP |
132.9700 USD |
118.5600 USD |
134.0000 USD |
120.2000 USD |
| 2022-04-25 |
132.9900 USD |
17,725.8390 COMP |
129.7000 USD |
122.0200 USD |
133.3200 USD |
132.9900 USD |
| 2022-04-24 |
129.7500 USD |
9,615.1860 COMP |
131.3000 USD |
128.7000 USD |
133.5200 USD |
129.7500 USD |
| 2022-04-23 |
131.2900 USD |
9,982.3800 COMP |
135.3100 USD |
130.7000 USD |
137.0600 USD |
131.2900 USD |
| 2022-04-22 |
134.9900 USD |
16,859.9750 COMP |
136.2000 USD |
132.8500 USD |
139.4800 USD |
134.9900 USD |
| 2022-04-21 |
136.2000 USD |
42,413.6090 COMP |
146.4700 USD |
131.9600 USD |
148.7000 USD |
136.2000 USD |
| 2022-04-20 |
146.8700 USD |
27,960.9390 COMP |
142.8000 USD |
139.4500 USD |
149.3600 USD |
146.8700 USD |
| 2022-04-19 |
142.3300 USD |
25,553.7140 COMP |
140.6400 USD |
138.5200 USD |
144.4400 USD |
142.3300 USD |
| 2022-04-18 |
140.0700 USD |
32,210.1640 COMP |
141.7400 USD |
132.6200 USD |
146.4300 USD |
140.0700 USD |
| 2022-04-17 |
142.0600 USD |
19,770.4250 COMP |
143.6300 USD |
141.9000 USD |
149.9600 USD |
142.0600 USD |
| 2022-04-16 |
143.6500 USD |
22,240.7270 COMP |
148.1400 USD |
140.9400 USD |
150.1400 USD |
143.6500 USD |
| 2022-04-15 |
146.4400 USD |
27,178.6410 COMP |
143.6800 USD |
139.1100 USD |
148.3300 USD |
146.4400 USD |
| 2022-04-14 |
143.8200 USD |
80,142.5390 COMP |
149.5000 USD |
141.0300 USD |
156.7100 USD |
143.8200 USD |
| 2022-04-13 |
149.0300 USD |
73,298.6050 COMP |
128.9800 USD |
127.6100 USD |
152.8000 USD |
149.0300 USD |
| 2022-04-12 |
128.3800 USD |
50,517.1330 COMP |
117.5600 USD |
116.8100 USD |
133.4300 USD |
128.3800 USD |
| 2022-04-11 |
117.5600 USD |
28,545.2540 COMP |
133.9800 USD |
115.6600 USD |
134.0300 USD |
117.5600 USD |
| 2022-04-10 |
134.5800 USD |
7,650.3380 COMP |
137.4200 USD |
133.8500 USD |
140.5700 USD |
134.5800 USD |
| 2022-04-09 |
136.8300 USD |
8,670.4650 COMP |
134.6500 USD |
133.7000 USD |
138.3200 USD |
136.8300 USD |
| 2022-04-08 |
133.9800 USD |
34,763.5780 COMP |
138.5100 USD |
133.7100 USD |
143.4700 USD |
133.9800 USD |
| 2022-04-07 |
139.3500 USD |
25,448.4980 COMP |
133.8500 USD |
131.6300 USD |
140.8400 USD |
139.3500 USD |
| 2022-04-06 |
134.6500 USD |
47,473.9990 COMP |
153.7400 USD |
133.5300 USD |
153.7400 USD |
134.6500 USD |
| 2022-04-05 |
154.8300 USD |
17,388.8590 COMP |
163.4400 USD |
153.9000 USD |
166.2500 USD |
154.8300 USD |
| 2022-04-04 |
163.0200 USD |
38,841.2210 COMP |
171.7100 USD |
155.2500 USD |
171.8500 USD |
163.0200 USD |
| 2022-04-03 |
173.8600 USD |
74,804.9470 COMP |
150.8300 USD |
148.1500 USD |
174.5600 USD |
173.8600 USD |
| 2022-04-02 |
151.7900 USD |
36,448.7270 COMP |
158.8000 USD |
150.4700 USD |
162.6200 USD |
151.7900 USD |
| 2022-04-01 |
156.8000 USD |
54,959.4300 COMP |
149.2800 USD |
140.8300 USD |
159.8400 USD |
156.8000 USD |
| 2022-03-31 |
147.8000 USD |
58,190.3540 COMP |
158.1000 USD |
146.0100 USD |
164.4900 USD |
147.8000 USD |
| 2022-03-30 |
158.1500 USD |
123,877.5780 COMP |
147.5000 USD |
139.2200 USD |
163.3800 USD |
158.1500 USD |
| 2022-03-29 |
143.6800 USD |
135,774.9520 COMP |
122.3200 USD |
122.0100 USD |
150.0000 USD |
143.6800 USD |
| 2022-03-28 |
123.4100 USD |
77,431.4960 COMP |
126.2000 USD |
123.0800 USD |
134.4400 USD |
123.4100 USD |
| 2022-03-27 |
125.1100 USD |
33,403.4130 COMP |
122.1500 USD |
118.0700 USD |
126.2100 USD |
125.1100 USD |
| 2022-03-26 |
122.0200 USD |
20,210.8320 COMP |
116.1800 USD |
115.8600 USD |
122.1900 USD |
122.0200 USD |
| 2022-03-25 |
115.8400 USD |
30,698.6670 COMP |
118.8100 USD |
113.7200 USD |
121.8400 USD |
115.8400 USD |
| 2022-03-24 |
118.5200 USD |
36,585.7520 COMP |
116.5900 USD |
113.5200 USD |
122.0300 USD |
118.5200 USD |
| 2022-03-23 |
116.5400 USD |
13,118.6190 COMP |
114.1600 USD |
112.4300 USD |
117.0000 USD |
116.5400 USD |
| 2022-03-22 |
114.1400 USD |
24,825.7450 COMP |
113.0600 USD |
112.7500 USD |
119.0300 USD |
114.1400 USD |
| 2022-03-21 |
114.3400 USD |
14,806.5640 COMP |
115.3300 USD |
111.9300 USD |
118.3400 USD |
114.3400 USD |
| 2022-03-20 |
116.2600 USD |
14,686.6860 COMP |
119.8000 USD |
113.3900 USD |
120.1900 USD |
116.2600 USD |
| 2022-03-19 |
119.4800 USD |
21,979.2970 COMP |
119.7500 USD |
118.5100 USD |
124.6100 USD |
119.4800 USD |
| 2022-03-18 |
119.8800 USD |
15,573.2290 COMP |
111.8500 USD |
109.3700 USD |
120.3500 USD |
119.8800 USD |
| 2022-03-17 |
111.5700 USD |
36,601.6160 COMP |
110.8800 USD |
108.4100 USD |
117.0900 USD |
111.5700 USD |
| 2022-03-16 |
109.8300 USD |
22,166.3120 COMP |
104.4200 USD |
103.0100 USD |
110.8600 USD |
109.8300 USD |
| 2022-03-15 |
104.8100 USD |
11,747.7230 COMP |
101.5100 USD |
98.6700 USD |
105.4800 USD |
104.8100 USD |
| 2022-03-14 |
101.4400 USD |
18,250.3660 COMP |
99.0100 USD |
98.0900 USD |
102.5600 USD |
101.4400 USD |
| 2022-03-13 |
98.7300 USD |
12,701.3370 COMP |
101.4600 USD |
97.8900 USD |
103.7600 USD |
98.7300 USD |
| 2022-03-12 |
102.2500 USD |
9,592.0360 COMP |
101.1300 USD |
101.1300 USD |
105.3300 USD |
102.2500 USD |
| 2022-03-11 |
101.5800 USD |
10,899.5330 COMP |
103.1500 USD |
100.1100 USD |
104.2600 USD |
101.5800 USD |
| 2022-03-10 |
103.8700 USD |
14,768.5150 COMP |
110.0900 USD |
100.0200 USD |
110.6400 USD |
103.8700 USD |