Compound (COMP) Historia ceny 2021

In 2021, Compound opened at $149.03 and closed the year at $199.70, a change of +34.00%. The highest price was $911.00 and the lowest $134.48.

Data	Otwarcie	Maks.	Min.	Zamknięcie	Zmiana	Wolumen	Kapitalizacja
Dec 31, 2021	$199.40	$208.50	$193.60	$199.70	0.15%	$9,909,196	—
Dec 30, 2021	$198.30	$205.80	$192.90	$199.50	0.61%	$8,561,722	—
Dec 29, 2021	$209.00	$212.70	$196.10	$198.30	5.12%	$11,859,236	—
Dec 28, 2021	$236.10	$236.20	$208.60	$209.00	11.48%	$22,656,992	—
Dec 27, 2021	$234.90	$249.00	$232.70	$236.10	0.51%	$14,918,117	—
Dec 26, 2021	$228.10	$236.60	$218.50	$234.80	2.94%	$12,239,093	—
Dec 25, 2021	$231.70	$241.50	$224.20	$228.10	1.55%	$10,413,589	—
Dec 24, 2021	$230.20	$238.60	$222.10	$231.60	0.61%	$15,058,212	—
Dec 23, 2021	$207.10	$238.60	$201.20	$230.00	11.06%	$24,360,066	—
Dec 22, 2021	$194.70	$211.00	$193.60	$207.00	6.32%	$9,927,161	—
Dec 21, 2021	$189.10	$195.50	$186.60	$194.70	2.96%	$8,305,371	—
Dec 20, 2021	$194.70	$197.50	$181.60	$188.90	2.98%	$8,654,749	—
Dec 19, 2021	$204.70	$210.90	$194.10	$194.80	4.84%	$9,878,353	—
Dec 18, 2021	$212.90	$216.10	$201.60	$204.70	3.85%	$22,229,304	—
Dec 17, 2021	$187.20	$214.00	$177.70	$212.80	13.68%	$15,936,350	—
Dec 16, 2021	$191.60	$200.20	$186.30	$187.20	2.30%	$8,663,788	—
Dec 15, 2021	$186.40	$197.80	$174.70	$191.50	2.74%	$9,341,907	—
Dec 14, 2021	$180.80	$190.70	$177.10	$186.40	3.10%	$8,332,674	—
Dec 13, 2021	$198.50	$200.70	$175.00	$180.80	8.92%	$13,197,697	—
Dec 12, 2021	$196.40	$201.80	$189.90	$198.60	1.12%	$6,423,321	—
Dec 11, 2021	$182.70	$197.00	$180.10	$196.30	7.44%	$6,334,352	—
Dec 10, 2021	$192.40	$202.90	$182.00	$183.00	4.89%	$13,046,642	—
Dec 9, 2021	$219.70	$223.60	$192.00	$192.50	12.38%	$30,826,168	—
Dec 8, 2021	$223.60	$228.70	$212.20	$219.70	1.74%	$13,013,879	—
Dec 7, 2021	$222.80	$230.60	$219.30	$223.40	0.27%	$7,496,736	—
Dec 6, 2021	$211.60	$227.20	$193.00	$222.90	5.34%	$12,435,432	—
Dec 5, 2021	$221.00	$225.60	$205.30	$211.40	4.34%	$8,972,045	—
Dec 4, 2021	$254.00	$254.80	$185.00	$221.00	12.99%	$20,923,586	—
Dec 3, 2021	$270.30	$275.80	$246.80	$254.20	5.96%	$7,888,828	—
Dec 2, 2021	$272.10	$274.50	$263.90	$270.30	0.66%	$5,419,449	—
Dec 1, 2021	$278.50	$286.50	$267.70	$272.10	2.30%	$7,959,679	—
Nov 30, 2021	$289.60	$297.00	$277.00	$278.00	4.01%	$9,886,967	—
Nov 29, 2021	$287.20	$291.20	$280.60	$289.50	0.80%	$9,125,106	—
Nov 28, 2021	$270.00	$288.00	$260.00	$287.60	6.52%	$16,020,058	—
Nov 27, 2021	$261.50	$275.90	$260.90	$270.10	3.29%	$9,235,435	—
Nov 26, 2021	$288.30	$289.40	$242.00	$261.60	9.26%	$21,418,871	—
Nov 25, 2021	$277.10	$291.20	$274.40	$288.30	4.04%	$13,238,405	—
Nov 24, 2021	$291.80	$293.30	$271.00	$277.20	5.00%	$15,436,076	—
Nov 23, 2021	$287.80	$293.00	$275.30	$291.90	1.42%	$16,561,792	—
Nov 22, 2021	$304.30	$305.20	$281.80	$287.90	5.39%	$24,337,822	—
Nov 21, 2021	$314.90	$315.30	$303.30	$304.30	3.37%	$9,782,581	—
Nov 20, 2021	$308.30	$317.40	$299.40	$314.60	2.04%	$8,964,966	—
Nov 19, 2021	$293.50	$310.20	$288.80	$308.30	5.04%	$13,611,957	—
Nov 18, 2021	$321.70	$324.80	$286.00	$294.10	8.58%	$19,620,797	—
Nov 17, 2021	$312.50	$325.40	$305.30	$321.70	2.94%	$16,861,424	—
Nov 16, 2021	$332.60	$332.80	$295.40	$312.60	6.01%	$23,048,811	—
Nov 15, 2021	$346.30	$355.40	$328.60	$332.80	3.90%	$16,508,098	—
Nov 14, 2021	$354.60	$360.00	$337.00	$346.20	2.37%	$16,476,059	—
Nov 13, 2021	$326.20	$354.80	$326.00	$354.60	8.71%	$18,024,068	—
Nov 12, 2021	$335.00	$337.40	$313.60	$326.40	2.57%	$19,683,060	—
Nov 11, 2021	$326.70	$344.40	$320.30	$335.00	2.54%	$19,131,261	—
Nov 10, 2021	$356.30	$363.90	$305.00	$326.90	8.25%	$33,916,358	—
Nov 9, 2021	$359.80	$371.20	$354.70	$356.30	0.97%	$21,830,437	—
Nov 8, 2021	$362.50	$363.00	$351.20	$359.90	0.72%	$20,307,531	—
Nov 7, 2021	$355.00	$368.30	$350.70	$362.60	2.14%	$13,676,924	—
Nov 6, 2021	$357.00	$357.20	$335.00	$354.80	0.62%	$17,623,032	—
Nov 5, 2021	$366.00	$378.10	$353.00	$357.00	2.46%	$24,227,334	—
Nov 4, 2021	$384.30	$391.90	$356.90	$366.00	4.76%	$30,775,473	—
Nov 3, 2021	$361.60	$400.00	$350.10	$384.10	6.22%	$83,065,450	—
Nov 2, 2021	$364.40	$376.30	$355.10	$361.60	0.77%	$32,390,363	—
Nov 1, 2021	$346.30	$369.80	$325.20	$364.40	5.23%	$59,913,553	—
Oct 31, 2021	$319.00	$361.40	$317.90	$346.20	8.53%	$59,520,813	—
Oct 30, 2021	$328.80	$329.10	$311.70	$319.10	2.95%	$15,992,682	—
Oct 29, 2021	$312.20	$332.60	$311.00	$328.70	5.29%	$25,874,002	—
Oct 28, 2021	$302.40	$319.40	$300.80	$312.50	3.34%	$23,443,211	—
Oct 27, 2021	$342.30	$352.90	$291.60	$302.40	11.66%	$54,988,911	—
Oct 26, 2021	$322.40	$360.80	$321.30	$342.20	6.14%	$66,759,862	—
Oct 25, 2021	$308.60	$324.00	$306.20	$322.20	4.41%	$17,194,362	—
Oct 24, 2021	$311.80	$317.00	$301.00	$308.40	1.09%	$19,885,776	—
Oct 23, 2021	$315.80	$318.00	$305.10	$311.80	1.27%	$21,505,686	—
Oct 22, 2021	$315.90	$328.40	$311.50	$315.70	0.06%	$15,566,618	—
Oct 21, 2021	$323.30	$335.20	$310.20	$315.70	2.35%	$26,967,287	—
Oct 20, 2021	$306.30	$329.30	$303.80	$323.30	5.55%	$22,255,792	—
Oct 19, 2021	$305.10	$309.90	$301.00	$306.30	0.39%	$13,545,843	—
Oct 18, 2021	$310.70	$313.80	$298.70	$305.30	1.74%	$16,363,287	—
Oct 17, 2021	$316.90	$323.30	$300.00	$310.70	1.96%	$15,154,204	—
Oct 16, 2021	$316.80	$330.70	$313.00	$317.00	0.06%	$19,040,743	—
Oct 15, 2021	$315.30	$325.00	$299.60	$316.80	0.48%	$22,591,057	—
Oct 14, 2021	$304.10	$322.00	$304.00	$315.30	3.68%	$16,448,575	—
Oct 13, 2021	$306.30	$309.60	$294.50	$304.10	0.72%	$15,451,588	—
Oct 12, 2021	$302.50	$309.90	$287.10	$306.40	1.29%	$16,488,587	—
Oct 11, 2021	$303.30	$318.70	$295.00	$302.70	0.20%	$14,332,607	—
Oct 10, 2021	$330.70	$331.50	$302.20	$303.50	8.22%	$15,674,582	—
Oct 9, 2021	$313.60	$334.70	$310.00	$330.60	5.42%	$22,551,476	—
Oct 8, 2021	$316.90	$335.90	$310.50	$313.40	1.10%	$33,564,053	—
Oct 7, 2021	$306.10	$325.70	$296.50	$316.90	3.53%	$33,151,405	—
Oct 6, 2021	$309.80	$314.30	$286.30	$305.90	1.26%	$32,040,878	—
Oct 5, 2021	$313.10	$323.00	$302.10	$309.60	1.12%	$38,497,749	—
Oct 4, 2021	$326.70	$326.90	$308.50	$312.90	4.22%	$29,700,699	—
Oct 3, 2021	$337.10	$346.10	$321.00	$326.70	3.09%	$31,705,725	—
Oct 2, 2021	$326.60	$351.40	$318.00	$337.40	3.31%	$30,668,217	—
Oct 1, 2021	$317.70	$330.00	$309.00	$326.40	2.74%	$28,892,611	—
Sep 30, 2021	$307.50	$319.90	$286.70	$317.90	3.38%	$58,029,632	—
Sep 29, 2021	$319.70	$338.10	$279.90	$307.50	3.82%	$26,196,522	—
Sep 28, 2021	$338.00	$342.80	$318.70	$319.90	5.36%	$9,563,130	—
Sep 27, 2021	$354.60	$375.20	$337.80	$338.20	4.62%	$15,610,185	—
Sep 26, 2021	$331.00	$358.00	$309.70	$355.00	7.25%	$19,875,333	—
Sep 25, 2021	$340.90	$347.10	$327.20	$331.20	2.85%	$10,826,592	—
Sep 24, 2021	$373.90	$375.90	$316.10	$340.80	8.85%	$23,208,027	—
Sep 23, 2021	$347.30	$375.30	$336.40	$374.10	7.72%	$15,819,029	—
Sep 22, 2021	$312.70	$348.90	$305.80	$347.40	11.10%	$20,037,913	—
Sep 21, 2021	$338.10	$350.30	$301.70	$312.50	7.57%	$22,851,530	—
Sep 20, 2021	$393.20	$394.10	$332.10	$338.00	14.04%	$20,692,643	—
Sep 19, 2021	$401.40	$402.50	$384.00	$393.10	2.07%	$6,463,978	—
Sep 18, 2021	$400.70	$416.10	$392.40	$401.50	0.20%	$11,322,335	—
Sep 17, 2021	$422.10	$428.60	$392.40	$400.20	5.19%	$22,398,886	—
Sep 16, 2021	$442.80	$459.40	$412.20	$422.20	4.65%	$24,843,183	—
Sep 15, 2021	$447.00	$450.50	$418.10	$442.50	1.01%	$27,089,390	—
Sep 14, 2021	$384.90	$447.50	$377.10	$447.00	16.13%	$32,669,198	—
Sep 13, 2021	$403.20	$407.30	$360.00	$385.00	4.51%	$14,217,270	—
Sep 12, 2021	$397.40	$413.70	$387.10	$403.70	1.59%	$10,644,922	—
Sep 11, 2021	$391.80	$408.50	$388.50	$397.30	1.40%	$9,397,444	—
Sep 10, 2021	$412.00	$426.70	$383.10	$392.00	4.85%	$12,316,124	—
Sep 9, 2021	$409.30	$428.50	$397.50	$411.40	0.51%	$15,335,175	—
Sep 8, 2021	$413.50	$424.50	$379.40	$409.70	0.92%	$28,754,063	—
Sep 7, 2021	$509.30	$510.50	$350.20	$413.10	18.89%	$77,776,902	—
Sep 6, 2021	$511.20	$528.60	$474.10	$509.20	0.39%	$46,865,832	—
Sep 5, 2021	$471.40	$527.50	$467.80	$510.90	8.38%	$61,254,186	—
Sep 4, 2021	$466.80	$483.00	$462.00	$471.30	0.96%	$20,781,448	—
Sep 3, 2021	$462.20	$480.70	$455.00	$466.90	1.02%	$27,508,398	—
Sep 2, 2021	$478.00	$483.00	$456.50	$462.00	3.35%	$30,963,010	—
Sep 1, 2021	$441.90	$485.00	$433.90	$478.00	8.17%	$40,025,157	—
Aug 31, 2021	$420.20	$448.00	$411.10	$442.20	5.24%	$40,900,735	—
Aug 30, 2021	$418.90	$453.38	$405.40	$419.80	0.21%	$40,161,755	—
Aug 29, 2021	$414.00	$427.30	$399.20	$418.50	1.09%	$16,398,234	—
Aug 28, 2021	$421.20	$426.20	$410.20	$413.70	1.78%	$11,925,889	—
Aug 27, 2021	$405.20	$425.50	$389.70	$421.20	3.95%	$19,471,381	—
Aug 26, 2021	$435.25	$439.23	$400.10	$405.00	6.95%	$15,418,671	—
Aug 25, 2021	$422.76	$438.36	$411.01	$435.49	3.01%	$18,352,306	—
Aug 24, 2021	$465.41	$470.29	$412.01	$423.00	9.11%	$38,133,392	—
Aug 23, 2021	$459.71	$484.99	$455.71	$465.38	1.23%	$54,345,282	—
Aug 22, 2021	$462.40	$482.74	$446.26	$459.89	0.54%	$28,186,921	—
Aug 21, 2021	$479.94	$483.93	$455.63	$462.40	3.65%	$32,667,876	—
Aug 20, 2021	$458.17	$507.99	$451.96	$479.90	4.74%	$35,236,127	—
Aug 19, 2021	$435.73	$458.19	$419.29	$457.94	5.10%	$24,468,632	—
Aug 18, 2021	$447.13	$459.68	$420.00	$435.51	2.60%	$38,004,833	—
Aug 17, 2021	$469.38	$517.15	$441.15	$447.33	4.70%	$53,100,503	—
Aug 16, 2021	$488.77	$529.53	$467.77	$469.34	3.98%	$63,036,409	—
Aug 15, 2021	$476.97	$491.72	$446.71	$488.95	2.51%	$34,240,581	—
Aug 14, 2021	$483.76	$485.79	$454.71	$477.00	1.40%	$26,688,206	—
Aug 13, 2021	$453.84	$484.54	$450.03	$483.69	6.58%	$19,596,474	—
Aug 12, 2021	$467.65	$482.43	$440.18	$454.01	2.92%	$30,208,343	—
Aug 11, 2021	$472.92	$497.89	$464.23	$467.70	1.10%	$33,137,483	—
Aug 10, 2021	$466.89	$485.10	$459.31	$472.58	1.22%	$19,713,676	—
Aug 9, 2021	$466.99	$489.32	$444.42	$466.99	0.00%	$20,639,702	—
Aug 8, 2021	$507.49	$512.71	$456.67	$467.09	7.96%	$19,544,258	—
Aug 7, 2021	$466.75	$508.00	$460.92	$507.89	8.81%	$40,913,096	—
Aug 6, 2021	$475.63	$485.00	$449.93	$466.65	1.89%	$26,609,844	—
Aug 5, 2021	$464.50	$496.00	$436.69	$475.65	2.40%	$61,663,179	—
Aug 4, 2021	$396.65	$472.80	$391.15	$464.42	17.09%	$44,679,846	—
Aug 3, 2021	$407.40	$408.80	$385.23	$396.65	2.64%	$17,539,938	—
Aug 2, 2021	$409.07	$426.86	$393.08	$407.26	0.44%	$27,051,572	—
Aug 1, 2021	$405.74	$425.00	$392.23	$409.03	0.81%	$22,957,466	—
Jul 31, 2021	$404.31	$409.88	$391.79	$405.81	0.37%	$15,027,177	—
Jul 30, 2021	$396.69	$412.28	$381.89	$403.98	1.84%	$23,014,922	—
Jul 29, 2021	$388.33	$401.96	$378.39	$396.49	2.10%	$18,195,371	—
Jul 28, 2021	$392.52	$400.00	$380.71	$388.49	1.03%	$19,329,286	—
Jul 27, 2021	$391.83	$408.20	$375.70	$392.64	0.21%	$33,309,415	—
Jul 26, 2021	$391.12	$438.32	$385.00	$392.09	0.25%	$54,594,409	—
Jul 25, 2021	$409.52	$412.84	$370.00	$391.35	4.44%	$30,935,655	—
Jul 24, 2021	$417.89	$428.50	$401.68	$409.31	2.05%	$28,339,418	—
Jul 23, 2021	$414.05	$427.00	$385.78	$417.56	0.85%	$32,252,763	—
Jul 22, 2021	$376.94	$415.25	$368.49	$414.20	9.88%	$42,429,336	—
Jul 21, 2021	$349.91	$399.00	$338.74	$376.89	7.71%	$37,020,548	—
Jul 20, 2021	$340.50	$360.90	$310.00	$349.56	2.66%	$29,289,109	—
Jul 19, 2021	$379.41	$379.93	$334.60	$340.04	10.38%	$30,538,448	—
Jul 18, 2021	$378.90	$398.95	$371.32	$379.37	0.12%	$18,069,716	—
Jul 17, 2021	$368.09	$388.99	$365.20	$379.10	2.99%	$16,727,411	—
Jul 16, 2021	$398.90	$409.90	$366.67	$368.09	7.72%	$23,599,246	—
Jul 15, 2021	$410.11	$431.52	$392.65	$398.79	2.76%	$59,104,731	—
Jul 14, 2021	$387.64	$424.66	$358.51	$410.51	5.90%	$37,681,113	—
Jul 13, 2021	$412.10	$418.00	$381.11	$387.31	6.02%	$22,255,371	—
Jul 12, 2021	$436.62	$444.52	$401.91	$412.34	5.56%	$26,663,363	—
Jul 11, 2021	$423.10	$457.82	$414.29	$436.65	3.20%	$34,381,799	—
Jul 10, 2021	$434.18	$448.96	$408.80	$423.35	2.49%	$41,040,809	—
Jul 9, 2021	$414.67	$441.27	$386.70	$434.18	4.70%	$49,775,199	—
Jul 8, 2021	$441.51	$445.74	$408.43	$414.83	6.04%	$59,202,666	—
Jul 7, 2021	$481.23	$493.00	$434.41	$441.47	8.26%	$70,461,807	—
Jul 6, 2021	$492.43	$530.98	$462.51	$481.55	2.21%	$120,230,062	—
Jul 5, 2021	$443.72	$520.25	$412.99	$492.32	10.95%	$148,370,351	—
Jul 4, 2021	$380.87	$464.72	$368.43	$443.98	16.57%	$76,514,928	—
Jul 3, 2021	$368.17	$386.91	$362.41	$380.61	3.38%	$48,194,265	—
Jul 2, 2021	$331.95	$369.04	$307.00	$368.50	11.01%	$46,562,172	—
Jul 1, 2021	$338.19	$356.96	$319.42	$332.00	1.83%	$51,820,553	—
Jun 30, 2021	$311.03	$338.51	$285.00	$338.19	8.73%	$29,442,877	—
Jun 29, 2021	$312.17	$330.00	$307.37	$310.87	0.42%	$36,835,001	—
Jun 28, 2021	$257.40	$319.32	$248.79	$311.92	21.18%	$61,775,083	—
Jun 27, 2021	$225.35	$257.79	$223.35	$257.39	14.22%	$13,575,019	—
Jun 26, 2021	$222.06	$229.40	$211.34	$225.47	1.54%	$11,085,402	—
Jun 25, 2021	$256.63	$260.89	$221.17	$222.07	13.47%	$11,048,211	—
Jun 24, 2021	$242.14	$260.41	$227.17	$256.49	5.93%	$14,095,165	—
Jun 23, 2021	$235.05	$270.94	$224.52	$241.97	2.94%	$20,170,946	—
Jun 22, 2021	$221.91	$247.85	$196.46	$235.05	5.92%	$20,454,269	—
Jun 21, 2021	$293.66	$295.93	$220.60	$222.11	24.36%	$15,366,919	—
Jun 20, 2021	$272.71	$300.00	$259.57	$293.66	7.68%	$10,548,800	—
Jun 19, 2021	$278.78	$287.32	$271.20	$272.79	2.15%	$4,706,464	—
Jun 18, 2021	$306.76	$308.91	$265.02	$278.92	9.08%	$10,352,517	—
Jun 17, 2021	$305.58	$323.96	$296.72	$306.59	0.33%	$6,995,689	—
Jun 16, 2021	$325.26	$325.26	$300.93	$305.87	5.96%	$9,810,133	—
Jun 15, 2021	$336.84	$349.00	$321.43	$325.71	3.30%	$12,169,880	—
Jun 14, 2021	$324.22	$343.18	$317.39	$336.49	3.78%	$13,037,840	—
Jun 13, 2021	$296.17	$330.60	$284.60	$324.15	9.45%	$9,620,899	—
Jun 12, 2021	$294.97	$306.36	$278.66	$295.83	0.29%	$11,976,907	—
Jun 11, 2021	$327.88	$331.17	$292.02	$295.06	10.01%	$9,401,169	—
Jun 10, 2021	$363.88	$365.48	$320.56	$327.82	9.91%	$15,923,632	—
Jun 9, 2021	$350.34	$380.00	$328.77	$363.88	3.86%	$19,408,222	—
Jun 8, 2021	$343.00	$352.09	$308.00	$350.34	2.14%	$16,810,401	—
Jun 7, 2021	$388.30	$412.38	$341.00	$343.20	11.61%	$14,462,182	—
Jun 6, 2021	$387.20	$395.18	$377.23	$388.28	0.28%	$7,770,622	—
Jun 5, 2021	$401.08	$418.00	$376.80	$387.34	3.43%	$11,186,107	—
Jun 4, 2021	$449.26	$449.67	$383.46	$401.70	10.59%	$18,102,373	—
Jun 3, 2021	$434.06	$453.78	$425.45	$449.62	3.58%	$14,866,349	—
Jun 2, 2021	$427.23	$459.64	$412.78	$434.95	1.81%	$14,175,290	—
Jun 1, 2021	$435.65	$439.83	$406.73	$426.79	2.03%	$14,501,433	—
May 31, 2021	$405.51	$437.47	$381.57	$435.51	7.40%	$17,709,902	—
May 30, 2021	$354.01	$424.36	$333.33	$406.25	14.76%	$15,770,463	—
May 29, 2021	$377.06	$405.27	$333.54	$354.02	6.11%	$15,485,898	—
May 28, 2021	$423.43	$426.72	$356.00	$377.59	10.83%	$18,951,964	—
May 27, 2021	$463.55	$464.00	$403.07	$423.14	8.72%	$19,866,295	—
May 26, 2021	$426.66	$464.76	$413.30	$464.00	8.75%	$25,486,364	—
May 25, 2021	$427.02	$440.89	$367.81	$427.06	0.01%	$35,605,467	—
May 24, 2021	$340.34	$435.44	$328.44	$427.02	25.47%	$29,942,331	—
May 23, 2021	$384.56	$401.41	$267.55	$339.79	11.64%	$41,180,533	—
May 22, 2021	$448.77	$455.01	$370.34	$384.44	14.33%	$35,385,304	—
May 21, 2021	$547.92	$583.69	$377.77	$448.24	18.19%	$53,128,247	—
May 20, 2021	$471.20	$571.41	$413.17	$547.65	16.22%	$48,118,895	—
May 19, 2021	$665.75	$673.39	$355.00	$472.47	29.03%	$89,383,657	—
May 18, 2021	$696.11	$726.37	$648.03	$665.43	4.41%	$45,352,596	—
May 17, 2021	$684.60	$709.91	$610.88	$695.53	1.60%	$42,658,010	—
May 16, 2021	$690.12	$736.75	$630.17	$684.05	0.88%	$37,986,347	—
May 15, 2021	$775.00	$783.74	$685.72	$689.90	10.98%	$33,330,112	—
May 14, 2021	$767.04	$821.74	$746.13	$774.77	1.01%	$47,574,959	—
May 13, 2021	$734.96	$810.48	$693.00	$767.48	4.42%	$85,549,051	—
May 12, 2021	$854.26	$911.00	$700.00	$736.83	13.75%	$94,027,244	—
May 11, 2021	$781.31	$871.87	$770.85	$854.27	9.34%	$90,828,424	—
May 10, 2021	$771.30	$812.81	$706.83	$780.59	1.20%	$50,985,406	—
May 9, 2021	$782.97	$785.34	$733.14	$770.70	1.57%	$27,860,434	—
May 8, 2021	$714.63	$800.12	$701.68	$782.93	9.56%	$46,268,100	—
May 7, 2021	$740.41	$745.19	$692.98	$714.50	3.50%	$30,748,457	—
May 6, 2021	$787.22	$809.44	$722.86	$740.76	5.90%	$38,316,119	—
May 5, 2021	$740.93	$789.93	$724.85	$787.22	6.25%	$34,934,032	—
May 4, 2021	$831.59	$850.00	$726.10	$740.94	10.90%	$64,123,569	—
May 3, 2021	$805.03	$840.61	$783.80	$832.19	3.37%	$74,828,647	—
May 2, 2021	$803.28	$879.00	$785.27	$804.74	0.18%	$83,010,638	—
May 1, 2021	$741.66	$831.60	$723.19	$803.13	8.29%	$71,668,092	—
Apr 30, 2021	$643.19	$743.44	$636.72	$741.65	15.31%	$53,922,198	—
Apr 29, 2021	$647.29	$684.52	$628.99	$643.16	0.64%	$30,966,886	—
Apr 28, 2021	$658.60	$681.00	$607.00	$647.79	1.64%	$42,120,251	—
Apr 27, 2021	$642.13	$689.24	$635.34	$658.60	2.56%	$49,729,827	—
Apr 26, 2021	$553.95	$671.52	$550.00	$642.41	15.97%	$60,792,019	—
Apr 25, 2021	$568.90	$593.72	$522.00	$553.46	2.71%	$41,128,278	—
Apr 24, 2021	$622.65	$665.69	$543.02	$568.92	8.63%	$108,741,604	—
Apr 23, 2021	$528.48	$647.33	$437.97	$622.65	17.82%	$140,926,991	—
Apr 22, 2021	$493.02	$597.00	$488.25	$528.49	7.19%	$98,010,732	—
Apr 21, 2021	$485.04	$508.12	$444.94	$492.49	1.54%	$23,329,358	—
Apr 20, 2021	$478.07	$498.88	$423.39	$484.70	1.39%	$39,949,126	—
Apr 19, 2021	$487.71	$516.28	$432.45	$477.99	1.99%	$36,032,523	—
Apr 18, 2021	$535.70	$539.04	$411.37	$487.73	8.95%	$46,461,196	—
Apr 17, 2021	$564.06	$594.43	$532.84	$535.49	5.07%	$28,038,064	—
Apr 16, 2021	$562.06	$619.00	$540.59	$563.88	0.32%	$79,336,476	—
Apr 15, 2021	$486.06	$593.89	$484.63	$562.06	15.64%	$63,414,733	—
Apr 14, 2021	$484.39	$496.86	$450.00	$485.94	0.32%	$25,193,738	—
Apr 13, 2021	$463.72	$486.49	$444.00	$484.39	4.46%	$24,074,733	—
Apr 12, 2021	$458.89	$470.94	$435.00	$463.72	1.05%	$19,994,033	—
Apr 11, 2021	$451.52	$461.74	$438.53	$458.84	1.62%	$16,115,251	—
Apr 10, 2021	$454.16	$461.69	$435.00	$451.08	0.68%	$19,867,766	—
Apr 9, 2021	$456.11	$467.89	$447.07	$454.02	0.46%	$17,078,645	—
Apr 8, 2021	$441.74	$477.88	$437.67	$455.79	3.18%	$19,933,540	—
Apr 7, 2021	$482.03	$495.30	$434.66	$442.13	8.28%	$27,994,816	—
Apr 6, 2021	$512.97	$526.90	$475.74	$482.05	6.03%	$19,899,834	—
Apr 5, 2021	$548.44	$556.00	$501.94	$512.94	6.47%	$27,621,154	—
Apr 4, 2021	$479.11	$562.85	$469.23	$548.13	14.41%	$47,658,315	—
Apr 3, 2021	$486.04	$500.50	$465.00	$479.48	1.35%	$20,623,231	—
Apr 2, 2021	$449.99	$492.31	$445.81	$486.08	8.02%	$16,530,412	—
Apr 1, 2021	$399.44	$464.04	$399.44	$449.75	12.60%	$39,355,997	—
Mar 31, 2021	$402.27	$404.94	$382.00	$399.12	0.78%	$8,899,514	—
Mar 30, 2021	$409.92	$422.00	$398.50	$402.37	1.84%	$12,620,287	—
Mar 29, 2021	$362.23	$410.00	$357.54	$409.91	13.16%	$13,770,502	—
Mar 28, 2021	$363.36	$372.61	$355.00	$362.24	0.31%	$6,817,516	—
Mar 27, 2021	$369.21	$373.38	$350.88	$363.23	1.62%	$9,866,135	—
Mar 26, 2021	$361.04	$378.41	$360.51	$369.06	2.22%	$9,055,273	—
Mar 25, 2021	$345.05	$369.23	$330.00	$361.01	4.63%	$12,862,771	—
Mar 24, 2021	$359.27	$387.20	$333.45	$345.35	3.87%	$11,589,853	—
Mar 23, 2021	$378.67	$394.64	$359.27	$359.30	5.12%	$14,090,296	—
Mar 22, 2021	$403.43	$424.24	$372.40	$378.69	6.13%	$22,819,610	—
Mar 21, 2021	$411.83	$428.47	$400.00	$403.30	2.07%	$14,825,577	—
Mar 20, 2021	$443.45	$447.18	$405.57	$412.09	7.07%	$12,473,274	—
Mar 19, 2021	$429.31	$446.22	$420.56	$443.23	3.24%	$7,440,311	—
Mar 18, 2021	$435.99	$451.79	$429.00	$429.26	1.54%	$7,801,658	—
Mar 17, 2021	$432.24	$440.06	$419.09	$435.99	0.87%	$8,778,249	—
Mar 16, 2021	$431.99	$442.57	$416.35	$431.79	0.05%	$7,287,196	—
Mar 15, 2021	$437.89	$451.82	$419.78	$431.41	1.48%	$9,365,176	—
Mar 14, 2021	$465.70	$470.64	$435.50	$438.13	5.92%	$7,983,221	—
Mar 13, 2021	$434.28	$469.47	$413.15	$465.63	7.22%	$15,389,589	—
Mar 12, 2021	$466.06	$468.19	$426.00	$434.20	6.84%	$12,346,065	—
Mar 11, 2021	$461.05	$477.71	$450.00	$465.84	1.04%	$13,149,796	—
Mar 10, 2021	$501.40	$505.52	$450.00	$460.43	8.17%	$15,108,412	—
Mar 9, 2021	$477.28	$503.91	$470.29	$502.28	5.24%	$14,602,184	—
Mar 8, 2021	$490.77	$491.52	$462.00	$476.46	2.92%	$10,918,807	—
Mar 7, 2021	$492.24	$495.30	$469.40	$490.35	0.38%	$8,407,249	—
Mar 6, 2021	$475.07	$513.94	$468.08	$491.37	3.43%	$16,479,002	—
Mar 5, 2021	$470.34	$484.54	$444.51	$475.41	1.08%	$11,097,498	—
Mar 4, 2021	$491.98	$503.93	$455.87	$470.34	4.40%	$11,474,508	—
Mar 3, 2021	$499.92	$518.69	$490.00	$491.15	1.75%	$13,904,858	—
Mar 2, 2021	$493.78	$536.20	$478.12	$499.42	1.14%	$46,579,195	—
Mar 1, 2021	$404.86	$499.00	$404.83	$493.56	21.91%	$36,326,728	—
Feb 28, 2021	$399.62	$409.87	$348.91	$405.12	1.38%	$22,583,936	—
Feb 27, 2021	$397.83	$432.66	$389.23	$399.49	0.42%	$16,390,472	—
Feb 26, 2021	$397.33	$422.76	$361.72	$398.09	0.19%	$45,359,474	—
Feb 25, 2021	$437.65	$459.00	$392.00	$396.48	9.41%	$20,954,828	—
Feb 24, 2021	$383.47	$461.06	$368.29	$437.24	14.02%	$30,821,780	—
Feb 23, 2021	$424.01	$431.66	$322.15	$383.79	9.49%	$34,351,706	—
Feb 22, 2021	$453.51	$470.70	$367.80	$423.19	6.69%	$38,364,261	—
Feb 21, 2021	$452.84	$469.77	$442.32	$453.06	0.05%	$13,326,827	—
Feb 20, 2021	$451.15	$506.26	$427.22	$452.82	0.37%	$39,009,866	—
Feb 19, 2021	$456.69	$482.00	$435.59	$451.15	1.21%	$19,531,238	—
Feb 18, 2021	$473.91	$480.97	$450.68	$456.63	3.65%	$13,086,668	—
Feb 17, 2021	$457.49	$475.00	$412.60	$474.18	3.65%	$26,281,491	—
Feb 16, 2021	$460.47	$506.00	$435.50	$457.31	0.69%	$21,254,920	—
Feb 15, 2021	$471.31	$508.39	$399.79	$460.75	2.24%	$29,403,051	—
Feb 14, 2021	$511.76	$528.76	$459.72	$471.27	7.91%	$20,485,177	—
Feb 13, 2021	$536.55	$558.00	$497.16	$511.00	4.76%	$26,458,806	—
Feb 12, 2021	$501.69	$573.00	$479.22	$536.53	6.94%	$57,032,654	—
Feb 11, 2021	$473.12	$525.34	$455.29	$501.91	6.09%	$35,222,159	—
Feb 10, 2021	$489.59	$528.41	$437.49	$473.12	3.36%	$40,208,072	—
Feb 9, 2021	$455.00	$490.33	$436.01	$489.00	7.47%	$37,111,928	—
Feb 8, 2021	$457.41	$497.00	$441.83	$454.98	0.53%	$26,100,820	—
Feb 7, 2021	$464.82	$479.00	$392.67	$457.41	1.59%	$25,570,089	—
Feb 6, 2021	$531.91	$550.00	$440.00	$465.00	12.58%	$38,077,589	—
Feb 5, 2021	$455.04	$553.99	$454.00	$531.46	16.79%	$45,837,485	—
Feb 4, 2021	$389.67	$498.00	$379.79	$455.19	16.81%	$58,422,203	—
Feb 3, 2021	$356.22	$390.12	$342.82	$389.67	9.39%	$14,768,470	—
Feb 2, 2021	$361.97	$365.97	$336.09	$356.18	1.60%	$13,069,390	—
Feb 1, 2021	$347.46	$377.00	$330.85	$362.25	4.26%	$28,270,954	—
Jan 31, 2021	$338.36	$349.00	$304.84	$347.19	2.61%	$20,483,921	—
Jan 30, 2021	$295.17	$340.00	$278.98	$338.20	14.58%	$35,911,806	—
Jan 29, 2021	$251.52	$304.00	$236.56	$295.88	17.64%	$18,039,674	—
Jan 28, 2021	$218.83	$268.00	$213.81	$252.03	15.17%	$13,043,595	—
Jan 27, 2021	$237.91	$239.84	$209.66	$219.12	7.90%	$8,874,530	—
Jan 26, 2021	$212.75	$241.99	$205.16	$237.90	11.82%	$12,030,334	—
Jan 25, 2021	$250.38	$258.82	$206.15	$212.81	15.01%	$14,900,707	—
Jan 24, 2021	$206.97	$253.04	$205.11	$250.06	20.82%	$13,585,744	—
Jan 23, 2021	$199.49	$213.55	$196.74	$206.98	3.75%	$4,507,155	—
Jan 22, 2021	$176.33	$209.09	$165.47	$199.71	13.26%	$8,007,508	—
Jan 21, 2021	$212.77	$213.71	$174.53	$176.64	16.98%	$10,106,901	—
Jan 20, 2021	$211.41	$218.35	$198.28	$212.39	0.46%	$7,658,333	—
Jan 19, 2021	$226.21	$234.90	$210.18	$211.22	6.63%	$9,037,324	—
Jan 18, 2021	$217.14	$238.99	$207.14	$225.91	4.04%	$10,670,992	—
Jan 17, 2021	$207.00	$229.00	$200.17	$216.96	4.81%	$11,196,083	—
Jan 16, 2021	$203.09	$219.95	$200.32	$207.00	1.93%	$9,061,167	—
Jan 15, 2021	$214.68	$218.00	$187.05	$202.56	5.65%	$11,942,097	—
Jan 14, 2021	$210.97	$225.00	$201.81	$214.50	1.67%	$13,119,954	—
Jan 13, 2021	$183.78	$219.07	$174.50	$211.04	14.83%	$14,453,924	—
Jan 12, 2021	$168.58	$201.86	$162.01	$183.80	9.03%	$13,159,836	—
Jan 11, 2021	$194.55	$196.85	$147.51	$168.59	13.34%	$15,134,294	—
Jan 10, 2021	$180.01	$208.97	$169.56	$194.39	7.99%	$17,450,589	—
Jan 9, 2021	$165.66	$186.29	$161.17	$179.95	8.63%	$6,568,190	—
Jan 8, 2021	$172.58	$181.55	$153.12	$165.75	3.96%	$10,860,021	—
Jan 7, 2021	$184.27	$191.94	$165.38	$172.45	6.41%	$15,775,534	—
Jan 6, 2021	$161.44	$187.00	$159.43	$183.98	13.96%	$10,061,056	—
Jan 5, 2021	$151.25	$166.31	$146.52	$161.48	6.76%	$8,307,580	—
Jan 4, 2021	$146.92	$161.92	$137.00	$151.24	2.94%	$9,972,986	—
Jan 3, 2021	$136.60	$151.69	$135.58	$146.90	7.54%	$6,027,060	—
Jan 2, 2021	$145.56	$147.67	$134.48	$136.71	6.08%	$4,415,335	—
Jan 1, 2021	$149.03	$155.00	$139.70	$145.54	2.34%	$11,146,596	—

O danych historycznych Compound

This page lists daily Compound (COMP) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.