Identifier on Coinbase Pro: COMP-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-16 |
55.3700 USD |
6,256.2920 COMP |
56.1800 USD |
54.1900 USD |
56.5900 USD |
55.3700 USD |
| 2024-05-15 |
55.8500 USD |
8,308.6860 COMP |
52.5200 USD |
52.0100 USD |
56.4200 USD |
55.8500 USD |
| 2024-05-14 |
52.5600 USD |
4,254.0080 COMP |
54.4700 USD |
52.3500 USD |
54.7500 USD |
52.5600 USD |
| 2024-05-13 |
54.5000 USD |
11,195.3960 COMP |
54.1700 USD |
52.5900 USD |
57.9100 USD |
54.5000 USD |
| 2024-05-12 |
54.2700 USD |
18,941.1990 COMP |
53.2900 USD |
53.2000 USD |
58.6600 USD |
54.2700 USD |
| 2024-05-11 |
53.4700 USD |
4,186.9580 COMP |
54.4200 USD |
53.3500 USD |
54.8500 USD |
53.4700 USD |
| 2024-05-10 |
54.4800 USD |
7,532.0540 COMP |
58.2300 USD |
54.1800 USD |
58.5000 USD |
54.4800 USD |
| 2024-05-09 |
57.9100 USD |
7,648.5090 COMP |
56.3400 USD |
55.1900 USD |
58.7900 USD |
57.9100 USD |
| 2024-05-08 |
56.2100 USD |
5,655.5310 COMP |
56.0400 USD |
54.8000 USD |
57.4000 USD |
56.2100 USD |
| 2024-05-07 |
56.3000 USD |
8,018.5580 COMP |
56.2600 USD |
55.5300 USD |
57.7500 USD |
56.3000 USD |
| 2024-05-06 |
56.2800 USD |
9,294.0320 COMP |
58.1400 USD |
56.2300 USD |
60.3500 USD |
56.2800 USD |
| 2024-05-05 |
58.0400 USD |
23,414.4820 COMP |
57.7800 USD |
55.0000 USD |
58.6200 USD |
58.0400 USD |
| 2024-05-04 |
57.9400 USD |
12,646.8880 COMP |
59.4400 USD |
57.7200 USD |
62.0000 USD |
57.9400 USD |
| 2024-05-03 |
59.8900 USD |
23,350.5120 COMP |
57.1800 USD |
56.1800 USD |
62.0500 USD |
59.8900 USD |
| 2024-05-02 |
57.3300 USD |
8,638.7230 COMP |
55.9700 USD |
55.7600 USD |
59.9200 USD |
57.3300 USD |
| 2024-05-01 |
55.2700 USD |
12,767.7440 COMP |
53.2200 USD |
50.7300 USD |
55.3400 USD |
55.2700 USD |
| 2024-04-30 |
52.8400 USD |
2,454.5730 COMP |
51.6000 USD |
51.2100 USD |
52.9200 USD |
52.8400 USD |
| 2024-04-29 |
56.2200 USD |
11,334.7400 COMP |
55.7300 USD |
54.0300 USD |
56.9300 USD |
56.2200 USD |
| 2024-04-28 |
55.8100 USD |
7,705.0620 COMP |
57.2000 USD |
55.5700 USD |
58.2000 USD |
55.8100 USD |
| 2024-04-27 |
56.9700 USD |
12,593.6030 COMP |
55.8700 USD |
53.6100 USD |
57.5600 USD |
56.9700 USD |
| 2024-04-26 |
56.2400 USD |
6,090.3890 COMP |
55.6500 USD |
54.6600 USD |
56.9700 USD |
56.2400 USD |
| 2024-04-25 |
56.4700 USD |
7,114.7420 COMP |
56.7300 USD |
54.4700 USD |
57.4500 USD |
56.4700 USD |
| 2024-04-24 |
56.9500 USD |
804.1370 COMP |
57.2700 USD |
56.4000 USD |
57.7800 USD |
56.9500 USD |
| 2024-04-23 |
59.7800 USD |
3,187.0410 COMP |
59.5900 USD |
59.2000 USD |
59.8600 USD |
59.7800 USD |
| 2024-04-22 |
60.0000 USD |
11,673.5840 COMP |
58.8000 USD |
58.4900 USD |
60.8900 USD |
60.0000 USD |
| 2024-04-21 |
58.6000 USD |
9,816.8700 COMP |
58.8300 USD |
57.7800 USD |
60.0800 USD |
58.6000 USD |
| 2024-04-20 |
59.0900 USD |
9,991.4940 COMP |
54.8700 USD |
54.1800 USD |
59.2900 USD |
59.0900 USD |
| 2024-04-19 |
54.9600 USD |
18,960.8570 COMP |
53.8000 USD |
49.7000 USD |
56.0300 USD |
54.9600 USD |
| 2024-04-18 |
54.0900 USD |
10,983.1270 COMP |
51.7000 USD |
50.6100 USD |
54.3500 USD |
54.0900 USD |
| 2024-04-17 |
51.8900 USD |
30,106.0700 COMP |
53.7000 USD |
49.9100 USD |
53.8300 USD |
51.8900 USD |
| 2024-04-16 |
53.7000 USD |
18,155.1510 COMP |
52.8700 USD |
50.7200 USD |
54.2800 USD |
53.7000 USD |
| 2024-04-15 |
53.2600 USD |
39,539.7140 COMP |
54.7800 USD |
51.0300 USD |
56.4300 USD |
53.2600 USD |
| 2024-04-14 |
55.0300 USD |
61,831.3100 COMP |
51.0400 USD |
49.0400 USD |
55.2200 USD |
55.0300 USD |
| 2024-04-13 |
50.5800 USD |
67,818.5230 COMP |
59.4800 USD |
43.3000 USD |
59.5500 USD |
50.5800 USD |
| 2024-04-12 |
59.5900 USD |
54,358.7680 COMP |
69.9200 USD |
54.4200 USD |
72.0400 USD |
59.5900 USD |
| 2024-04-11 |
70.0900 USD |
6,197.0760 COMP |
71.2200 USD |
69.5000 USD |
72.1000 USD |
70.0900 USD |
| 2024-04-10 |
72.0700 USD |
34,103.7950 COMP |
72.9500 USD |
68.0100 USD |
73.3900 USD |
72.0700 USD |
| 2024-04-09 |
73.7100 USD |
13,610.9830 COMP |
76.0000 USD |
72.7300 USD |
76.3500 USD |
73.7100 USD |
| 2024-04-08 |
75.9500 USD |
12,431.9310 COMP |
73.3200 USD |
72.1400 USD |
76.4000 USD |
75.9500 USD |
| 2024-04-07 |
72.9500 USD |
11,490.1070 COMP |
72.5400 USD |
72.4000 USD |
74.2600 USD |
72.9500 USD |
| 2024-04-06 |
73.1900 USD |
3,875.3180 COMP |
71.3000 USD |
71.0600 USD |
73.2600 USD |
73.1900 USD |
| 2024-04-05 |
71.5200 USD |
9,742.9560 COMP |
72.2700 USD |
68.9000 USD |
72.6500 USD |
71.5200 USD |
| 2024-04-04 |
71.7500 USD |
26,643.1970 COMP |
69.5100 USD |
68.0900 USD |
74.2300 USD |
71.7500 USD |
| 2024-04-03 |
69.8600 USD |
16,633.3680 COMP |
70.6600 USD |
68.4200 USD |
72.0700 USD |
69.8600 USD |
| 2024-04-02 |
71.0600 USD |
33,643.9530 COMP |
75.6000 USD |
68.5800 USD |
75.9700 USD |
71.0600 USD |
| 2024-04-01 |
75.6600 USD |
31,852.0940 COMP |
79.4000 USD |
73.6000 USD |
80.6000 USD |
75.6600 USD |
| 2024-03-31 |
79.0900 USD |
14,678.7880 COMP |
76.5800 USD |
76.5000 USD |
79.6500 USD |
79.0900 USD |
| 2024-03-30 |
76.5300 USD |
10,189.6460 COMP |
79.7900 USD |
76.1800 USD |
79.8500 USD |
76.5300 USD |
| 2024-03-29 |
79.3500 USD |
22,548.8680 COMP |
78.9700 USD |
77.6100 USD |
81.5900 USD |
79.3500 USD |
| 2024-03-28 |
78.9900 USD |
22,334.4480 COMP |
77.4400 USD |
76.2700 USD |
79.5000 USD |
78.9900 USD |