We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Click here

Market Data
News
Tools
Markets
Discover
Subscribe Login/Register
S&P 500
4,299.70
(
0.59%
)
US Tech 100
14,320.40
(
0.0%
)
Dow Jones
33,666.34
(
0.35%
)
Brent Oil
93.07
(
-0.01%
)
Bitcoin
27,204.51
(
0.67%
)
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. BTRX
  5. Compound (Bittrex:COMPUSD)

  6. Compound (Bittrex:COMPUSD) Historical

COMPUSD Compound

48.45
0.00 (0.00%)
03:36:06 - Realtime Data

COMPUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 28 2023 48.45 7.88 19.43% 45.83 49.60 45.83 8.00
Sep 27 2023 40.57 2.05 5.31% 40.57 40.57 40.57 0.00
Sep 26 2023 38.52 -0.860 -2.18% 38.52 38.52 38.52 0.00
Sep 25 2023 39.38 0.00 0.00% 39.38 39.38 39.38 0.00
Sep 24 2023 39.38 0.00 0.00% 39.38 39.38 39.38 0.00
Sep 23 2023 39.38 0.320 0.83% 39.38 39.38 39.38 0.00
Sep 22 2023 39.06 -2.32 -5.60% 39.06 39.06 39.06 0.00
Sep 21 2023 41.38 1.84 4.65% 40.57 41.38 40.57 2.00
Sep 20 2023 39.54 0.250 0.65% 39.54 39.54 39.54 5.00
Sep 19 2023 39.28 0.00 0.00% 39.28 39.28 39.28 0.00
Sep 18 2023 39.28 1.54 4.07% 39.28 39.28 39.28 0.00
Sep 17 2023 37.75 -2.02 -5.08% 38.54 38.54 37.75 4.00
Sep 16 2023 39.76 -1.38 -3.35% 39.76 39.76 39.76 5.00
Sep 15 2023 41.14 2.57 6.67% 40.62 41.14 40.62 0.00
Sep 14 2023 38.57 -1.36 -3.40% 39.07 39.07 38.57 0.00
Sep 13 2023 39.93 3.77 10.44% 38.08 41.74 38.08 3.00
Sep 12 2023 36.16 0.00 0.00% 36.16 36.16 36.16 0.00
Sep 11 2023 36.16 -0.400 -1.08% 36.35 36.35 36.16 0.00
Sep 10 2023 36.55 -3.40 -8.50% 38.19 38.30 36.00 11.00
Sep 09 2023 39.95 0.00 0.00% 39.95 39.95 39.95 0.00
Sep 08 2023 39.95 0.00 0.01% 39.95 39.95 39.95 0.00
Sep 07 2023 39.94 0.010 0.02% 39.94 39.94 39.94 0.00
Sep 06 2023 39.94 -0.930 -2.28% 40.04 40.04 39.57 6.00
Sep 05 2023 40.87 0.00 0.00% 40.87 40.87 40.87 0.00
Sep 04 2023 40.87 0.00 0.00% 40.87 40.87 40.87 0.00
Sep 03 2023 40.87 0.00 0.00% 40.87 40.87 40.87 0.00
Sep 02 2023 40.87 1.63 4.16% 40.87 40.87 40.87 0.00
Sep 01 2023 39.24 -1.98 -4.79% 40.05 40.05 39.24 4.00
Aug 31 2023 41.21 -2.38 -5.45% 41.21 41.21 41.21 0.00
Aug 30 2023 43.59 0.00 0.00% 43.59 43.59 43.59 0.00
Aug 29 2023 43.59 2.47 6.00% 40.86 43.59 40.86 0.00
Aug 28 2023 41.12 -0.560 -1.34% 41.39 41.39 41.12 0.00
Aug 27 2023 41.68 -2.50 -5.67% 41.68 41.68 41.68 0.00
Aug 26 2023 44.18 0.00 0.00% 44.18 44.18 44.18 0.00
Aug 25 2023 44.18 0.00 0.00% 44.18 44.18 44.18 0.00
Aug 24 2023 44.18 0.730 1.68% 43.77 44.18 43.77 0.00
Aug 23 2023 43.45 2.51 6.13% 43.11 43.45 43.11 0.00
Aug 22 2023 40.94 -2.44 -5.62% 43.74 44.83 40.94 0.00
Aug 21 2023 43.38 0.00 0.00% 43.38 43.38 43.38 0.00
Aug 20 2023 43.38 0.00 0.00% 43.38 43.38 43.38 0.00
Aug 19 2023 43.38 1.84 4.43% 43.38 43.38 43.38 0.00
Aug 18 2023 41.54 -1.09 -2.56% 42.01 42.01 41.54 0.00
Aug 17 2023 42.63 -5.26 -10.98% 47.78 48.00 41.18 4.00
Aug 16 2023 47.88 -3.24 -6.34% 50.98 50.98 47.88 0.00
Aug 15 2023 51.13 -3.68 -6.71% 54.46 54.46 51.13 5.00
Aug 14 2023 54.80 0.430 0.79% 54.80 54.80 54.80 0.00
Aug 13 2023 54.38 -0.280 -0.51% 54.54 54.54 54.38 0.00
Aug 12 2023 54.66 0.00 0.00% 54.66 54.66 54.66 0.00
Aug 11 2023 54.66 0.00 0.00% 54.66 54.66 54.66 0.00
Aug 10 2023 54.66 0.00 0.00% 54.66 54.66 54.66 0.00
Aug 09 2023 54.66 0.00 0.00% 54.66 54.66 54.66 0.00
Aug 08 2023 54.66 0.00 0.00% 54.66 54.66 54.66 0.00
Aug 07 2023 54.66 -3.16 -5.46% 57.53 57.53 54.66 6.00
Aug 06 2023 57.82 -0.310 -0.54% 58.88 60.21 57.82 0.00
Aug 05 2023 58.13 -1.10 -1.85% 58.35 59.53 56.25 0.00
Aug 04 2023 59.22 -2.22 -3.61% 62.99 63.60 57.80 5.00
Aug 03 2023 61.44 -2.99 -4.63% 63.68 63.68 61.44 0.00
Aug 02 2023 64.42 -3.77 -5.53% 65.19 65.19 64.42 2.00
Aug 01 2023 68.19 0.270 0.40% 65.67 68.19 64.14 1.00
Jul 31 2023 67.92 0.760 1.14% 71.91 71.91 67.92 0.00
Jul 30 2023 67.16 -18.84 -21.90% 75.82 83.40 67.16 2.00
Jul 29 2023 86.00 14.62 20.48% 86.00 86.00 86.00 0.00
Jul 28 2023 71.38 6.42 9.88% 71.38 71.38 71.38 3.00
Jul 27 2023 64.96 0.00 0.00% 64.96 64.96 64.96 0.00
Jul 26 2023 64.96 2.73 4.39% 64.96 64.96 64.96 0.00
Jul 25 2023 62.23 -2.47 -3.82% 62.23 62.23 62.23 0.00
Jul 24 2023 64.70 -5.87 -8.32% 72.00 72.00 64.70 6.00
Jul 23 2023 70.57 0.00 0.00% 70.57 70.57 70.57 0.00
Jul 22 2023 70.57 0.00 0.00% 70.57 70.57 70.57 0.00
Jul 21 2023 70.57 0.00 0.00% 70.57 70.57 70.57 0.00
Jul 20 2023 70.57 0.00 0.00% 70.57 70.57 70.57 0.00
Jul 19 2023 70.57 -7.64 -9.77% 70.57 70.57 70.57 0.00
Jul 18 2023 78.22 0.00 0.00% 78.22 78.22 78.22 0.00
Jul 17 2023 78.22 -2.79 -3.44% 75.00 78.22 72.97 1.00
Jul 16 2023 81.00 2.78 3.55% 81.88 82.50 79.73 8.00
Jul 15 2023 78.23 10.97 16.31% 74.81 78.23 74.81 5.00
Jul 14 2023 67.25 -3.57 -5.04% 67.25 67.25 67.25 0.00
Jul 13 2023 70.82 -2.61 -3.56% 70.83 70.83 70.82 7.00
Jul 12 2023 73.43 7.23 10.92% 67.05 73.43 65.54 3.00
Jul 11 2023 66.20 7.02 11.85% 65.24 67.41 65.24 5.00
Jul 10 2023 59.19 3.78 6.81% 59.19 59.19 59.19 0.00
Jul 09 2023 55.41 0.00 0.00% 55.41 55.41 55.41 0.00
Jul 08 2023 55.41 0.00 0.00% 55.41 55.41 55.41 0.00
Jul 07 2023 55.41 -1.17 -2.06% 55.28 55.41 55.28 2.00
Jul 06 2023 56.58 0.00 0.00% 56.58 56.58 56.58 0.00
Jul 05 2023 56.58 -7.77 -12.07% 63.59 63.59 56.58 0.00
Jul 04 2023 64.34 -0.260 -0.41% 69.00 69.00 64.34 1.00
Jul 03 2023 64.61 -1.94 -2.91% 63.71 64.61 60.78 3.00
Jul 02 2023 66.54 12.73 23.66% 60.00 66.54 60.00 16.00
Jul 01 2023 53.81 0.00 0.00% 53.81 53.81 53.81 0.00
Your Recent History
BTRX
COMPUSD
Compound
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

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

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

V: D: 20230929 07:40:41