Compound Historical Data - COMPUSDT | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
GATE
Compound (Gate.io:COMPUSDT)
Compound (Gate.io:COMPUSDT) Historical

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

Date	Close	Change	Change %	Open	High	Low	Volume
1714175880	55.85	-0.38	-0.68	56.21	56.98	54.73	176
1714089480	56.23	-0.29	-0.51	56.82	57.38	54.49	249
1714003080	56.52	-3.05	-5.12	59.41	60.86	56.03	491
1713916680	59.57	-0.41	-0.68	59.72	60.06	58.72	295
1713830280	59.98	1.36	2.32	58.72	60.62	58.45	273
1713743880	58.62	-0.37	-0.63	58.98	59.92	57.99	268
1713657480	58.99	4.01	7.29	54.94	59.07	54.22	793
1713571080	54.98	0.96	1.78	53.83	55.85	49.77	417
1713484680	54.02	2.19	4.23	51.99	54.26	50.76	252
1713398280	51.83	-2.19	-4.05	53.77	53.77	50	352
1713311880	54.02	1.12	2.12	52.88	54.16	50.8	683
1713225480	52.9	-2.59	-4.67	55	56.37	51.09	1531
1713139080	55.49	3.89	7.54	51.05	55.75	49.16	2419
1713052680	51.6	-7.9	-13.28	59.28	59.34	45.57	3915
1712966280	59.5	-10.38	-14.85	70.03	71.1	56.07	1935
1712879880	69.88	-1.51	-2.12	71.18	72.13	69.58	131
1712793480	71.39	-1.65	-2.26	72.84	72.89	68.05	547
1712707080	73.04	-3.11	-4.08	76.03	76.15	72.78	473
1712620680	76.15	2.97	4.06	72.81	76.25	72.39	266
1712534280	73.18	0.42	0.58	72.56	74.06	72.56	160
1712447880	72.76	1.35	1.89	71.95	73.04	71.55	390
1712361480	71.41	-0.78	-1.08	72.05	72.52	68.94	384
1712275080	72.19	2.12	3.03	70.55	74.11	68.3	1413
1712188680	70.07	-0.61	-0.86	70.66	71.83	68.38	754
1712102280	70.68	-5.05	-6.67	75	75.83	68.67	1078
1712015880	75.73	-3.56	-4.49	79.74	80.51	73.67	872
1711929480	79.29	2.97	3.89	76.83	79.58	76.72	953
1711843080	76.32	-3.57	-4.47	79.53	79.54	76.32	256
1711756680	79.89	0.66	0.83	78.9	81.49	77.67	1521
1711670280	79.23	1.74	2.25	77.59	79.49	76.32	1135
1711583880	77.49	-1.87	-2.36	79.11	80.31	75.33	836
1711497480	79.36	2.08	2.69	77.1	80.31	76.88	1155
1711411080	77.28	3.89	5.30	72.82	77.84	72.75	774
1711324680	73.39	2.16	3.03	70.78	73.43	70.5	376
1711238280	71.23	1.34	1.92	69.93	71.96	69.7	513
1711151880	69.89	-4.39	-5.91	74.53	75.28	67.91	894
1711065480	74.28	0.13	0.18	74.19	76.3	71.97	1218
1710979080	74.15	7.81	11.77	66.9	74.86	63.66	1234
1710892680	66.34	-9.28	-12.27	74.95	75.17	65.19	994
1710806280	75.62	-3.42	-4.33	79.42	80.63	73.81	538
1710719880	79.04	3.62	4.80	76.66	80.52	72.8	685
1710633480	75.42	-6.61	-8.06	82.12	83.62	74.35	866
1710547080	82.03	-7.28	-8.15	89.2	90.14	76.37	1861
1710460680	89.31	-1.55	-1.71	90.97	91.03	83.22	2546
1710374280	90.86	3.65	4.19	87.54	95.83	86.94	3794
1710287880	87.21	-5.32	-5.75	92.77	93.91	83.19	3046
1710201480	92.53	5.2	5.95	87.83	92.57	82.12	3890
1710115080	87.33	-3.91	-4.29	91.66	92.21	85.01	1911
1710028680	91.24	5.18	6.02	86	93.24	86	1303
1709942280	86.06	-3.19	-3.57	89.99	90.66	84.02	1254
1709855880	89.25	-0.18	-0.20	89	90.41	85.78	1251
1709769480	89.43	7.42	9.05	82.09	89.66	78.67	1776
1709683080	82.01	-7.05	-7.92	89.25	94.9	75.26	3545
1709596680	89.06	-0.04	-0.04	89.39	96	86.55	5546
1709510280	89.1	-3.16	-3.43	92.3	92.56	86.31	2354
1709423880	92.26	-2.6	-2.74	94.98	96.45	89.22	1737
1709337480	94.86	3.52	3.85	90.81	94.86	89.94	1974
1709251080	91.34	-3.51	-3.70	93.79	103.06	88.34	3986
1709164680	94.85	10.98	13.09	84.04	95.36	80.75	4746
1709078280	83.87	8.78	11.69	74.78	84.56	74.55	3728
1708991880	75.09	6.57	9.59	69.29	77.82	69.16	5167
1708905480	68.52	0.82	1.21	67.57	71.81	66.42	1749
1708819080	67.7	2.07	3.15	65.6	73.33	65	4498
1708732680	65.63	6.09	10.23	59.32	71.44	57.91	2831
1708646280	59.54	2.3	4.02	57.34	60.66	56.42	619
1708559880	57.24	-2.67	-4.46	59.93	60.15	55.15	996
1708473480	59.91	-1.76	-2.85	61.79	61.79	57.35	1302
1708387080	61.67	1.27	2.10	60.4	62.58	59.83	1112
1708300680	60.4	1.99	3.41	58.05	60.82	57.91	907
1708214280	58.41	-0.06	-0.10	58.8	58.93	55.85	466
1708127880	58.47	0.22	0.38	58.26	60	56.76	1445
1708041480	58.25	0.57	0.99	57.93	58.55	57.25	1507
1707955080	57.68	0.71	1.25	57.03	58.85	56.45	875
1707868680	56.97	0.2	0.35	56.91	58.24	56.04	1191
1707782280	56.77	1.83	3.33	54.9	56.9	54.06	609
1707695880	54.94	0.07	0.13	54.9	56.27	54.87	543
1707609480	54.87	-0.27	-0.49	55.19	56.3	53.94	804
1707523080	55.14	1.17	2.17	54.09	55.26	53.66	530
1707436680	53.97	0.72	1.35	53.32	54.09	53.25	438
1707350280	53.25	0.79	1.51	52.6	53.58	51.97	484
1707263880	52.46	0.38	0.73	52.26	53.17	52.08	559
1707177480	52.08	-1.42	-2.65	53.23	53.53	51.9	489
1707091080	53.5	-1.46	-2.66	54.82	55.3	52.9	843
1707004680	54.96	0.38	0.70	54.7	56.12	54.54	705
1706918280	54.58	1.28	2.40	53.32	54.58	53.32	659
1706831880	53.3	-1.04	-1.91	54.53	54.7	52.75	953
1706745480	54.34	-0.7	-1.27	54.95	55.9	53.1	395
1706659080	55.04	-0.86	-1.54	55.59	56.4	54.76	819
1706572680	55.9	1.45	2.66	54.33	55.93	53.26	511
1706486280	54.45	-1.12	-2.02	55.82	56.06	53.92	669
1706399880	55.57	1.06	1.94	54.88	56.2	54.45	399

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