Compound Historical Data - COMPUSD | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
BSTP
Compound (Bitstamp:COMPUSD)
Compound (Bitstamp:COMPUSD) Historical

Compound (COMPUSD)

55.62

-1.43

( -2.51% )

Updated: 11:56:06

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0	0	0	0	0	0	CX
4	0	0	0	0	0	0	CX
12	0	0	0	0	0	0	CX
26	0	0	0	0	0	0	CX
52	0	0	0	0	0	0	CX
156	0	0	0	0	0	0	CX
260	0	0	0	0	0	0	CX

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715126280	57.05	0.15	0.26	57.3	57.61	57.05	52
1715039880	56.9	-1.59	-2.72	59.24	60.34	56.41	53
1714953480	58.49	0.62	1.07	57.23	58.49	57.19	99
1714867080	57.87	-2.16	-3.60	58.64	58.9	57.87	98
1714780680	60.03	2.54	4.42	57.66	60.06	57.28	126
1714694280	57.49	5.26	10.07	54.87	57.49	54.87	23
1714607880	52.23	-0.68	-1.29	52.3	53.27	52.23	214
1714521480	52.91	-1.8	-3.29	55.88	55.88	50.36	82
1714435080	54.71	-1.44	-2.56	54.86	55.42	54.7	68
1714348680	56.15	-1.02	-1.78	57.3	58.19	56.15	113
1714262280	57.17	1.31	2.35	55.93	57.17	54.8	38
1714175880	55.86	-1.16	-2.03	55.3	56.69	55.3	184
1714089480	57.02	0	0.00	57.02	57.02	57.02	0
1714003080	57.02	-2.25	-3.80	59.97	60.62	56.67	158
1713916680	59.27	-0.32	-0.54	59.19	59.62	59.19	116
1713830280	59.59	1.24	2.13	59.02	59.77	59.02	116
1713743880	58.35	-0.66	-1.12	58.78	60.85	58.35	4
1713657480	59.01	3.46	6.23	54.69	59.01	54.69	86
1713571080	55.55	1.46	2.70	50.81	55.66	50.81	21
1713484680	54.09	1.17	2.21	51.91	54.09	51.72	23
1713398280	52.92	-0.97	-1.80	53.05	53.39	50.92	101
1713311880	53.89	1.47	2.80	52.15	53.89	51.16	109
1713225480	52.42	-2.99	-5.40	56.54	56.55	52.42	165
1713139080	55.41	4.31	8.43	51.93	57.65	51.86	528
1713052680	51.1	-8.64	-14.46	59.16	69.79	45	93
1712966280	59.74	-10.7	-15.19	70.16	70.16	56.27	140
1712879880	70.44	-0.33	-0.47	74	74	70.44	118
1712793480	70.77	-2.96	-4.01	73.03	73.03	70.18	218
1712707080	73.73	-2.33	-3.06	75.97	75.97	73.48	136
1712620680	76.06	2.18	2.95	72.74	76.06	72.74	79
1712534280	73.88	1.34	1.85	73.89	73.89	73.88	5
1712447880	72.54	0.87	1.21	72.04	73.05	72.04	72
1712361480	71.67	-1.67	-2.28	72	72	69	8
1712275080	73.34	3.46	4.95	68.46	75.2	68.46	255
1712188680	69.88	-0.09	-0.13	71.09	71.62	69.88	88
1712102280	69.97	-5.78	-7.63	71.67	72.06	68.64	43
1712015880	75.75	-3.31	-4.19	79.67	80.36	73.45	96
1711929480	79.06	1.28	1.65	79.42	79.51	78.25	197
1711843080	77.78	-1.98	-2.48	79.59	79.82	77.78	44
1711756680	79.76	0.79	1.00	78	81.54	78	169
1711670280	78.97	1.58	2.04	77.02	79.21	75.83	206
1711583880	77.39	-1.85	-2.33	77.6	79.3	76.44	20
1711497480	79.24	1.93	2.50	77.62	80.23	77.17	259
1711411080	77.31	3.92	5.34	72.91	77.89	72.91	403
1711324680	73.39	2.12	2.97	71.81	73.39	71.58	89
1711238280	71.27	3.44	5.07	70.13	71.27	70.13	76
1711151880	67.83	-6.17	-8.34	73.34	74.92	67.83	136
1711065480	74	-0.09	-0.12	73.94	83.39	72.64	1418
1710979080	74.09	7.39	11.08	67.54	74.39	64.17	144
1710892680	66.7	-8.09	-10.82	74.79	74.79	65.63	471
1710806280	74.79	-4.35	-5.50	78.45	79.81	73.96	321
1710719880	79.14	3.35	4.42	76.69	79.63	74.78	352
1710633480	75.79	-6.47	-7.87	83.19	83.19	74.77	218
1710547080	82.26	-9.5	-10.35	91.72	91.73	75.86	202
1710460680	91.76	0	0.00	91.76	91.76	91.76	0
1710374280	91.76	4.31	4.93	87.21	96.73	87.21	568
1710287880	87.45	-4.87	-5.28	91.82	94.66	83.97	310
1710201480	92.32	4.41	5.02	85.19	92.32	85.19	926
1710115080	87.91	-1.76	-1.96	91.59	92.21	85.6	340
1710028680	89.67	3.37	3.90	86.78	93.02	86.78	958
1709942280	86.3	-3.12	-3.49	89.23	89.36	82.61	60
1709855880	89.42	-2.38	-2.59	89.11	90.66	86	42
1709769480	91.8	9.43	11.45	82.08	91.8	82.08	116
1709683080	82.37	-6.75	-7.57	88.08	95.43	71.62	518
1709596680	89.12	-1.36	-1.50	88.26	94.3	87.98	357
1709510280	90.48	-1.39	-1.51	92.22	92.22	87	191
1709423880	91.87	-0.87	-0.94	91.33	96.5	89.83	438
1709337480	92.74	0.53	0.57	91.57	94.97	90.46	136
1709251080	92.21	-1.54	-1.64	93.57	101.86	86.82	672
1709164680	93.75	9.7	11.54	83.64	95.1	76.01	877
1709078280	84.05	7.69	10.07	75.71	85	74.75	1065
1708991880	76.36	7.4	10.73	69.7	76.97	69.7	723
1708905480	68.96	1.29	1.91	67.83	71.42	66.99	104
1708819080	67.67	1.76	2.67	67.02	77	65.45	914
1708732680	65.91	5.91	9.85	59.97	75	59.95	558
1708646280	60	2.81	4.91	58.55	60.23	58.55	90
1708559880	57.19	-2.68	-4.48	59.38	59.38	53.59	617
1708473480	59.87	-1.51	-2.46	60.76	61.47	57.61	8
1708387080	61.38	0.71	1.17	60.72	62.44	60.18	1150
1708300680	60.67	2.96	5.13	59.25	60.67	59.25	24
1708214280	57.71	-0.98	-1.67	58.87	58.87	57.31	56
1708127880	58.69	0.98	1.70	58.37	59.86	58.08	176
1708041480	57.71	0.18	0.31	57.56	57.71	57.53	5
1707955080	57.53	0.64	1.12	56.86	58.26	56.86	22
1707868680	56.89	0.41	0.73	57.8	58	56.89	275
1707782280	56.48	1.43	2.60	55.19	56.48	54.14	459
1707695880	55.05	0.02	0.04	55.01	56.13	55.01	382
1707609480	55.03	0.63	1.16	55.89	56.26	54.95	22
1707523080	54.4	0.63	1.17	53.81	56.19	53.81	215
1707436680	53.77	0.32	0.60	53.49	53.77	53.32	70

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions