Compound(COMP)今日
$44.72
1年前
$41.72
2年前
$35.78
3年前
$55.72
4年前
$396.61
5年前
$173.06
Compound 価格履歴
(COMP)期間: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $44.18518 | $45.04 | $43.47 | $43.96601 | $33.875M |
2025-09-10 | $43.20028 | $44.51 | $43.1 | $44.18413 | $24.804M |
2025-09-09 | $44.06647 | $44.8 | $42.9 | $43.22154 | $30.691M |
2025-09-08 | $42.79872 | $44.15 | $42.23 | $44.06519 | $34.132M |
2025-09-07 | $42.63535 | $43.08 | $42.12 | $42.75844 | $17.078M |
2025-09-06 | $43.36847 | $43.66 | $42.5 | $42.60980 | $16.884M |
2025-09-05 | $41.82317 | $44.37 | $41.53 | $43.31023 | $26.484M |
2025-09-04 | $43.46991 | $43.76 | $41.67 | $41.81 | $521.810K |
2025-09-03 | $42.44587 | $43.82 | $42.54 | $43.51070 | $20.334M |
2025-09-02 | $42.33163 | $43.41 | $41.21 | $42.52 | $605.795K |
2025-09-01 | $43.15182 | $45.33 | $41.46 | $42.31807 | $56.912M |
2025-08-31 | $43.15711 | $43.61 | $42.65 | $43.18049 | $14.946M |
2025-08-30 | $43.02450 | $43.63 | $42.14 | $43.11470 | $16.107M |
2025-08-29 | $44.49239 | $44.85 | $42.29 | $42.94331 | $25.578M |
2025-08-28 | $44.66992 | $45.09 | $43.56 | $44.48462 | $28.120M |
2025-08-27 | $43.60414 | $45.05 | $43.7 | $44.69038 | $23.378M |
2025-08-26 | $44.31757 | $44.44 | $41.88 | $43.59727 | $44.153M |
2025-08-25 | $46.81059 | $49.08 | $43.94 | $44.08 | $1.059M |
2025-08-24 | $48.60652 | $49.03 | $46.13 | $46.76627 | $27.991M |
2025-08-23 | $47.70408 | $50.04 | $47.76 | $48.63450 | $50.956M |
* 範囲内で最も古いデータ（UTC時間）
** 範囲内の最新データ（UTC時間）
歴史のこの日に
2025-09-12
Compound(COMP)
