Compound Historical Data - COMPUSD | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
GEMN
Compound (Gemini:COMPUSD)
Compound (Gemini:COMPUSD) Historical

Compound (COMPUSD)

56.61

0.280

( 0.50% )

Updated: 21:11:35

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

Date	Close	Change	Change %	Open	High	Low	Volume
1714435080	56.34	0	0.00	56.34	56.34	56.34	0
1714348680	56.34	0	0.00	56.34	56.34	56.34	0
1714262280	56.34	1.04	1.88	55.43	56.71	54.51	56
1714175880	55.3	-1.87	-3.27	56.35	56.36	55.3	4
1714089480	57.17	-1.56	-2.66	57.16	57.17	57.16	14
1714003080	58.73	0	0.00	58.73	58.73	58.73	0
1713916680	58.73	0	0.00	58.73	58.73	58.73	0
1713830280	58.73	0.17	0.29	58.62	58.73	58.61	1
1713743880	58.56	5.8	10.99	58.73	58.73	58.56	12
1713657480	52.76	0	0.00	52.76	52.76	52.76	0
1713571080	52.76	0.59	1.13	52.93	53.13	49.91	40
1713484680	52.17	-1.75	-3.25	51.57	53.16	51.42	37
1713398280	53.92	0.78	1.47	53.19	53.92	52.93	4
1713311880	53.14	0.37	0.70	52.17	53.15	51.61	35
1713225480	52.77	1.71	3.35	55.62	55.62	52.77	28
1713139080	51.06	-19.89	-28.03	51.91	53.49	49.32	30
1713052680	70.95	0	0.00	70.95	70.95	70.95	0
1712966280	70.95	-3.23	-4.35	70.95	70.95	70.95	0
1712879880	74.18	0	0.00	74.18	74.18	74.18	0
1712793480	74.18	1.96	2.71	74.18	74.18	74.18	0
1712707080	72.22	0	0.00	72.22	72.22	72.22	0
1712620680	72.22	0	0.00	72.22	72.22	72.22	0
1712534280	72.22	1.29	1.82	74.07	74.07	72.22	75
1712447880	70.93	0	0.00	70.93	70.93	70.93	0
1712361480	70.93	0	0.00	70.93	70.93	70.93	0
1712275080	70.93	0.26	0.37	69.84	70.93	69.63	16
1712188680	70.67	-7.25	-9.30	70.09	71.99	68.74	19
1712102280	77.92	0	0.00	77.92	77.92	77.92	0
1712015880	77.92	-1.37	-1.73	79.77	79.77	77.87	83
1711929480	79.29	0	0.00	79.29	79.29	79.29	0
1711843080	79.29	0.91	1.16	79.3	80.48	76.97	108
1711756680	78.38	0	0.00	78.38	78.38	78.38	0
1711670280	78.38	-0.14	-0.18	77.68	78.38	75.94	8
1711583880	78.52	1.21	1.57	79.9	79.9	78.52	1
1711497480	77.31	4.83	6.66	78	78	77.31	1
1711411080	72.48	0	0.00	72.48	72.48	72.48	0
1711324680	72.48	-1.04	-1.41	72.01	72.48	71.01	28
1711238280	73.52	0	0.00	73.52	73.52	73.52	0
1711151880	73.52	0	0.00	73.52	73.52	73.52	0
1711065480	73.52	5.25	7.69	73.83	76.47	73.52	16
1710979080	68.27	-11.63	-14.56	67.22	68.27	63.2	53
1710892680	79.9	0	0.00	79.9	79.9	79.9	0
1710806280	79.9	-9.14	-10.27	77.88	79.9	76.96	12
1710719880	89.04	0	0.00	89.04	89.04	89.04	0
1710633480	89.04	0	0.00	89.04	89.04	89.04	0
1710547080	89.04	-0.32	-0.36	89.98	91.02	89.04	12
1710460680	89.36	0	0.00	89.36	89.36	89.36	0
1710374280	89.36	-4.32	-4.61	88.66	89.36	88.66	21
1710287880	93.68	6.5	7.46	93.68	93.68	93.68	0
1710201480	87.18	-4.8	-5.22	88	89.37	87.18	9
1710115080	91.98	2.95	3.31	90.53	92.09	89.99	0
1710028680	89.03	0	0.00	89.03	89.03	89.03	0
1709942280	89.03	0	0.00	89.03	89.03	89.03	0
1709855880	89.03	0	0.00	89.03	89.03	89.03	0
1709769480	89.03	0	0.00	89.03	89.03	89.03	0
1709683080	89.03	-1.7	-1.87	90.67	90.71	89.03	22
1709596680	90.73	-0.44	-0.48	89.04	92.08	88.48	3
1709510280	91.17	2.03	2.28	92.48	92.68	91.17	0
1709423880	89.14	0	0.00	89.14	89.14	89.14	0
1709337480	89.14	-4.93	-5.24	89.16	89.16	89.14	0
1709251080	94.07	10.69	12.82	94.87	94.87	91.14	14
1709164680	83.38	4.04	5.09	83.4	86.06	82.77	21
1709078280	79.34	8.88	12.60	75.15	79.34	75.15	25
1708991880	70.46	1.58	2.29	69.74	70.94	69.74	6
1708905480	68.88	2.02	3.02	68.88	68.88	68.88	0
1708819080	66.86	6.67	11.08	64.85	66.86	64.85	1
1708732680	60.19	0.12	0.20	59.18	60.19	59.18	1
1708646280	60.07	1.57	2.68	60.07	60.08	60.07	1
1708559820	58.5	0.01	0.02	58.5	58.5	58.5	0
1708473480	58.49	0	0.00	58.49	58.49	58.49	0
1708387080	58.49	0	0.00	58.49	58.49	58.49	0
1708300680	58.49	0	0.00	58.49	58.49	58.49	0
1708214280	58.49	0	0.00	58.49	58.49	58.49	0
1708127880	58.49	0.12	0.21	56.75	58.49	56.75	3
1708041480	58.37	1.7	3.00	58.36	58.37	57.95	1
1707955080	56.67	-0.22	-0.39	56.77	56.77	56.67	1
1707868680	56.89	0.95	1.70	57.07	57.38	56.89	6
1707782280	55.94	0	0.00	55.94	55.94	55.94	0
1707695880	55.94	0	0.00	55.94	55.94	55.94	0
1707609480	55.94	1.64	3.02	55.17	55.94	54.56	11
1707523080	54.3	2.31	4.44	53.2	54.3	53.05	56
1707436680	51.99	0	0.00	51.99	51.99	51.99	0
1707350280	51.99	0.11	0.21	51.88	51.99	51.88	0
1707263820	51.88	-0.53	-1.01	51.87	51.88	51.87	4
1707177420	52.41	-1.8	-3.32	53.04	53.04	52.41	7
1707091020	54.21	-1.71	-3.06	55.92	55.92	54.21	0
1707004620	55.92	2.68	5.03	55.23	55.92	55.23	0
1706918220	53.24	-0.9	-1.66	53.24	53.24	53.24	5
1706831820	54.14	-0.26	-0.48	53.4	54.28	53.11	2
1706745420	54.4	-1.86	-3.31	55.76	55.76	54.26	3
1706659020	56.26	2.86	5.36	54.54	56.26	54.54	5

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