Compound(COMP)Vandaag
$42.43
1 jaar geleden
$41.24
2 jaar geleden
$40.06
3 jaar geleden
$48.77
4 jaar geleden
$415
5 jaar geleden
$178.81
Compound Prijsgeschiedenis
(COMP)Tijdsperiode: 2024-09-07 ~ 2025-09-08
2024-09-07
2025-09-08
USD
Datum | Open prijs* | HOOG | LAAG | Sluitingsprijs** | Vol |
|---|---|---|---|---|---|
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 |
2025-08-22 | $45.07957 | $48.87 | $43.56 | $47.80068 | $38.489M |
2025-08-21 | $46.37395 | $46.93 | $44.87 | $45.02420 | $23.290M |
2025-08-20 | $45.61473 | $46.93 | $44.55 | $46.34329 | $32.473M |
2025-08-19 | $46.65820 | $47.48 | $45.07 | $45.60146 | $28.251M |
* Vroegste gegevens binnen het bereik (UTC-tijd)
** Laatste gegevens binnen het bereik (UTC-tijd)
Op deze dag in de geschiedenis
2025-09-08
Compound(COMP)
