Compound - Vivere Compound prezzo e capitalizzazione di mercato

Compound Crypto Coin Rank 99

Sito web

8,939,999 COMP

24h Vol

2,101 BTC

1 H

38.82 %

24 H

45.9 %

7 d

27.16 %

Oggi Compound il prezzo in dollari USA è attualmente 56.06 USD, e se convertito a Bitcoin è 0.00067122 BTC. Un totale di 8,939,999 COMP sono attualmente in circolazione nel mercato. Compound i prezzi stanno attualmente subendo un cambiamento 45.9 %, dai un'occhiata tutta criptovaluta. Nelle ultime 24 ore 1.755 M US dollars Compound è stato scambiato su Scambi crittografici. Ottenere Compound's progredire aggiungendolo al tuo preferite e creando un libero portafoglio.

Nome e cognome

Compound

Simbolo

COMP

Algoritmo

X11

BTC Prezzo

0.00067122 BTC

BTC Mercato

6,001 BTC

BTC 24h Vol

2,101 BTC

Monete totali estratte

8,939,999 COMP

38.82 %

24h

45.9 %

27.16 %

Twitter

Compound

Sito web

Compound

COMP Grafici

COMP Grafico dei prezzi alto / basso

Dati storici

Data	Aperta	Vicina	Alta	Bassa
2023-05-20	$35.93	$35.78	$36.04	$35.55
2023-05-21	$35.78	$34.62	$35.88	$34.31
2023-05-22	$34.62	$35.22	$35.42	$34.07
2023-05-23	$35.22	$35.54	$35.98	$35.10
2023-05-24	$35.54	$34.72	$35.54	$33.76
2023-05-25	$34.72	$33.90	$34.83	$33.68
2023-05-26	$33.90	$34.37	$34.52	$33.29
2023-05-27	$34.37	$35.07	$35.26	$34.26
2023-05-28	$35.08	$36.43	$36.88	$34.95
2023-05-29	$36.43	$36.90	$37.04	$36.06
2023-05-30	$36.90	$36.47	$37.12	$36.26
2023-05-31	$36.47	$35.85	$36.63	$35.45
2023-06-01	$35.85	$35.38	$36.02	$35.12
2023-06-02	$35.38	$35.71	$36.41	$34.94
2023-06-03	$35.67	$35.46	$35.99	$35.33
2023-06-04	$35.46	$35.46	$35.96	$35.20
2023-06-05	$35.46	$35.38	$35.46	$35.28
2023-06-06	$32.61	$33.80	$34.23	$32.40
2023-06-07	$33.80	$32.10	$33.80	$31.55
2023-06-08	$32.10	$31.97	$32.51	$31.65
2023-06-09	$31.97	$32.21	$32.76	$31.73
2023-06-10	$32.21	$26.64	$32.25	$23.63
2023-06-11	$26.64	$26.49	$26.65	$26.49
2023-06-12	$26.19	$28.20	$28.83	$25.59
2023-06-13	$28.20	$27.21	$28.39	$27.00
2023-06-14	$27.21	$27.24	$27.25	$27.21
2023-06-30	$49.86	$55.86	$59.45	$48.16
2023-07-01	$55.86	$52.40	$56.04	$51.44
2023-07-02	$52.40	$68.54	$69.87	$50.93
2023-07-03	$68.54	$63.56	$70.59	$60.89
2023-07-04	$63.56	$62.50	$70.77	$61.12
2023-07-05	$62.50	$60.01	$65.91	$54.82
2023-07-06	$59.49	$56.59	$63.97	$56.36
2023-07-07	$56.59	$55.65	$59.40	$54.09
2023-07-08	$55.65	$53.89	$57.43	$52.87
2023-07-09	$53.99	$60.55	$63.24	$51.80
2023-07-10	$60.55	$59.39	$62.65	$57.00
2023-07-11	$59.39	$60.08	$60.16	$59.38
2023-07-12	$66.46	$70.79	$74.17	$64.60
2023-07-13	$70.79	$69.57	$72.83	$67.72
2023-07-14	$69.61	$66.65	$72.47	$66.07
2023-07-15	$66.65	$76.33	$78.36	$64.96
2023-07-16	$76.33	$77.50	$85.99	$74.29
2023-07-17	$77.50	$75.96	$79.21	$70.97
2023-07-18	$75.96	$71.18	$76.73	$68.98
2023-07-19	$71.18	$69.27	$74.06	$68.97
2023-07-20	$69.27	$73.32	$74.83	$68.91
2023-07-21	$73.32	$71.04	$77.15	$70.87
2023-07-22	$71.04	$70.52	$71.96	$69.36
2023-07-23	$70.52	$70.14	$72.89	$69.79
2023-07-24	$70.14	$63.42	$70.14	$62.52
2023-07-25	$63.42	$62.36	$63.87	$58.36
2023-07-26	$62.36	$70.83	$73.22	$62.20
2023-07-27	$70.83	$70.21	$74.15	$69.56
2023-07-28	$70.21	$70.07	$70.21	$70.07
2023-07-31	$70.78	$66.17	$79.52	$65.48
2023-08-01	$66.24	$65.91	$68.79	$61.18
2023-08-02	$65.91	$61.67	$67.21	$61.49
2023-08-03	$61.67	$59.95	$62.17	$58.52
2023-08-04	$59.95	$57.97	$61.37	$56.12
2023-08-05	$57.97	$57.47	$58.53	$54.50
2023-08-06	$57.47	$56.78	$60.28	$56.45
2023-08-07	$56.78	$54.23	$58.37	$53.03
2023-08-08	$54.28	$55.98	$56.33	$53.53
2023-08-09	$55.98	$55.78	$56.74	$54.81
2023-08-10	$55.78	$55.33	$57.40	$54.83
2023-08-11	$55.33	$55.49	$55.98	$54.86
2023-08-12	$55.49	$55.37	$56.84	$54.99
2023-08-13	$55.37	$54.29	$55.56	$53.59
2023-08-14	$54.29	$54.11	$54.29	$54.07
2023-08-15	$55.70	$50.83	$56.40	$47.72
2023-08-16	$50.83	$50.88	$50.89	$50.74
2023-08-31	$42.89	$41.13	$43.48	$40.24
2023-09-01	$41.13	$40.06	$41.54	$39.22
2023-09-02	$40.06	$40.48	$41.45	$39.98
2023-09-03	$40.48	$40.29	$40.85	$39.82
2023-09-04	$40.29	$40.21	$41.20	$39.79
2023-09-05	$40.21	$40.03	$40.40	$39.79
2023-09-06	$40.03	$40.28	$40.85	$39.52
2023-09-07	$40.28	$40.12	$40.31	$39.36
2023-09-08	$40.12	$39.65	$40.44	$39.24
2023-09-09	$39.66	$39.20	$40.10	$39.15
2023-09-10	$39.20	$37.06	$39.22	$35.63
2023-09-11	$37.06	$35.86	$37.17	$34.90
2023-09-12	$35.86	$36.75	$37.50	$35.69
2023-09-13	$36.75	$36.71	$36.77	$36.71
2023-09-14	$39.48	$39.29	$40.42	$38.34
2023-09-15	$39.29	$41.00	$42.00	$39.10
2023-09-16	$41.00	$39.95	$42.87	$39.71
2023-09-17	$39.95	$39.89	$40.03	$39.89
2023-09-30	$48.99	$46.84	$50.55	$46.35
2023-10-01	$46.84	$48.00	$49.58	$46.13
2023-10-02	$48.00	$45.96	$49.36	$44.76
2023-10-03	$45.83	$44.39	$46.37	$43.86
2023-10-04	$44.39	$44.31	$44.54	$42.55
2023-10-05	$44.35	$42.31	$45.52	$42.29
2023-10-06	$42.31	$44.31	$45.09	$42.31
2023-10-07	$44.31	$44.33	$44.34	$44.20
2023-10-08	$43.66	$43.14	$43.94	$42.96
2023-10-09	$43.14	$41.46	$44.42	$40.32
2023-10-10	$41.50	$41.28	$42.09	$40.71
2023-10-11	$41.27	$41.30	$41.64	$40.40
2023-10-12	$41.30	$40.55	$41.53	$39.78
2023-10-13	$40.57	$40.42	$41.10	$40.12
2023-10-14	$40.45	$40.84	$41.13	$40.27
2023-10-15	$40.83	$40.92	$41.36	$40.47
2023-10-16	$40.92	$41.00	$41.04	$40.92
2023-10-31	$47.28	$45.89	$48.00	$44.24
2023-11-01	$45.89	$48.18	$48.45	$43.98
2023-11-02	$48.31	$46.93	$52.72	$45.55
2023-11-03	$46.93	$47.01	$47.19	$44.79
2023-11-04	$47.01	$48.55	$49.26	$46.49
2023-11-05	$48.55	$49.78	$50.92	$48.16
2023-11-06	$49.78	$51.68	$52.13	$48.70
2023-11-07	$51.74	$51.22	$54.47	$49.86
2023-11-08	$51.36	$52.45	$53.16	$50.64
2023-11-09	$52.45	$54.27	$58.13	$45.07
2023-11-10	$54.27	$55.10	$55.37	$51.40
2023-11-11	$55.10	$54.66	$57.67	$52.01
2023-11-12	$54.56	$54.45	$55.87	$52.07
2023-11-13	$54.46	$51.33	$56.40	$51.11
2023-11-14	$51.33	$52.20	$55.57	$50.10
2023-11-15	$52.20	$52.44	$52.46	$52.10
2023-11-30	$51.26	$50.61	$51.85	$50.29
2023-12-01	$50.61	$51.48	$51.80	$50.26
2023-12-02	$51.48	$52.24	$52.44	$51.28
2023-12-03	$52.24	$51.18	$52.60	$50.73
2023-12-04	$51.18	$50.97	$52.95	$48.84
2023-12-05	$51.07	$52.49	$53.43	$49.48
2023-12-06	$52.49	$50.65	$53.41	$49.91
2023-12-07	$50.65	$52.83	$53.00	$49.90
2023-12-08	$52.83	$55.32	$55.48	$52.59
2023-12-09	$55.47	$54.82	$57.21	$54.15
2023-12-10	$54.82	$55.74	$56.76	$53.50
2023-12-11	$55.74	$50.49	$56.26	$48.63
2023-12-12	$50.49	$51.06	$51.96	$49.63
2023-12-13	$50.91	$50.89	$51.46	$48.41
2023-12-14	$50.89	$52.05	$52.40	$48.94
2023-12-15	$52.05	$51.90	$52.29	$51.82
2023-12-31	$58.28	$57.37	$60.22	$55.94
2024-01-01	$57.37	$61.31	$62.59	$56.64
2024-01-02	$61.31	$58.89	$63.01	$58.26
2024-01-03	$58.89	$52.59	$60.48	$44.75
2024-01-04	$52.59	$53.30	$54.24	$52.25
2024-01-05	$53.30	$52.18	$54.01	$49.94
2024-01-06	$52.18	$50.45	$52.39	$48.67
2024-01-07	$50.45	$48.10	$51.24	$47.51
2024-01-08	$48.10	$50.76	$50.98	$45.01
2024-01-09	$50.76	$49.97	$51.02	$47.61
2024-01-10	$49.97	$53.43	$54.65	$49.26
2024-01-11	$53.43	$55.70	$56.96	$53.16
2024-01-12	$55.71	$52.82	$56.87	$51.13
2024-01-13	$52.82	$58.69	$60.47	$51.07
2024-01-14	$58.69	$58.57	$58.91	$58.53
2024-01-31	$55.26	$54.38	$55.89	$53.10
2024-02-01	$54.38	$53.56	$54.70	$52.66
2024-02-02	$53.56	$54.54	$54.64	$53.32
2024-02-03	$54.54	$54.89	$56.07	$54.54
2024-02-04	$54.89	$53.42	$55.23	$52.96
2024-02-05	$53.42	$52.18	$53.50	$51.87
2024-02-06	$52.18	$52.46	$53.21	$51.96
2024-02-07	$52.46	$53.16	$53.61	$51.92
2024-02-08	$53.16	$54.07	$54.11	$53.12
2024-02-09	$54.07	$55.01	$55.29	$53.61
2024-02-10	$55.01	$54.85	$56.35	$53.98
2024-02-11	$54.85	$54.92	$56.24	$54.74
2024-02-12	$54.92	$56.92	$56.98	$53.92
2024-02-13	$56.92	$57.04	$58.25	$56.07
2024-02-14	$57.04	$57.91	$58.79	$56.44
2024-02-15	$57.91	$58.31	$58.54	$57.27
2024-02-16	$58.31	$58.44	$58.44	$58.31
2024-02-29	$93.79	$90.70	$103.32	$88.49
2024-03-01	$90.70	$95.15	$95.81	$90.17
2024-03-02	$95.15	$92.28	$97.22	$89.41
2024-03-03	$92.32	$89.43	$92.64	$82.79
2024-03-04	$89.44	$89.52	$97.52	$86.57
2024-03-05	$89.52	$82.47	$94.83	$70.20
2024-03-06	$82.31	$89.36	$89.78	$78.63
2024-03-07	$89.36	$89.71	$90.53	$85.89
2024-03-08	$89.74	$86.31	$90.92	$83.19
2024-03-09	$86.31	$86.61	$86.63	$86.16
2024-03-10	$91.34	$87.91	$92.63	$85.25
2024-03-11	$87.91	$92.64	$92.70	$82.38
2024-03-12	$92.64	$87.60	$93.86	$82.92
2024-03-13	$87.60	$91.05	$97.70	$87.02
2024-03-14	$91.05	$89.06	$91.16	$83.12
2024-03-15	$89.09	$82.26	$90.08	$76.08
2024-03-16	$82.26	$76.09	$83.63	$74.27
2024-03-17	$76.09	$79.34	$80.59	$72.77
2024-03-18	$79.34	$78.52	$79.34	$78.45
2024-03-31	$76.82	$79.45	$79.61	$76.50
2024-04-01	$79.45	$75.71	$80.59	$73.64
2024-04-02	$75.63	$70.66	$75.84	$68.63
2024-04-03	$70.70	$69.73	$72.07	$68.43
2024-04-04	$69.73	$72.32	$74.21	$68.12
2024-04-05	$72.32	$71.51	$72.65	$68.91
2024-04-06	$71.35	$72.56	$73.25	$71.06
2024-04-07	$72.56	$73.30	$74.26	$72.40
2024-04-08	$73.30	$75.96	$76.40	$72.16
2024-04-09	$75.96	$73.05	$76.34	$72.64
2024-04-10	$73.05	$71.28	$73.39	$68.02
2024-04-11	$71.28	$70.09	$72.10	$69.52
2024-04-12	$70.09	$59.52	$72.04	$54.94
2024-04-13	$59.52	$51.24	$59.54	$43.40
2024-04-14	$51.24	$55.06	$55.85	$49.13
2024-04-15	$55.06	$52.93	$56.42	$51.04
2024-04-16	$52.93	$53.72	$54.27	$50.73
2024-04-17	$53.72	$53.46	$53.74	$53.40
2024-04-30	$55.84	$53.25	$56.69	$50.98
2024-05-01	$53.25	$53.32	$53.32	$53.10
2024-05-02	$55.64	$57.07	$59.81	$53.69
2024-05-03	$57.07	$59.42	$61.82	$56.20
2024-05-04	$59.42	$57.84	$61.74	$57.65
2024-05-05	$57.82	$57.90	$58.61	$55.14
2024-05-06	$57.90	$56.31	$60.35	$56.22
2024-05-07	$56.31	$55.87	$57.74	$55.51
2024-05-08	$55.87	$56.38	$57.38	$54.81
2024-05-09	$56.38	$58.33	$58.79	$55.19
2024-05-10	$58.33	$54.25	$58.48	$54.18
2024-05-11	$54.25	$53.31	$54.82	$53.24
2024-05-12	$53.31	$54.06	$58.46	$53.20
2024-05-13	$54.06	$54.51	$57.89	$52.59
2024-05-14	$54.51	$52.40	$54.75	$52.22
2024-05-15	$52.40	$56.07	$56.41	$52.02
2024-05-16	$56.07	$55.31	$56.57	$54.21
2024-05-17	$55.31	$55.39	$55.39	$55.31
2024-05-31	$59.48	$59.11	$61.24	$58.17
2024-06-01	$59.11	$58.54	$59.26	$58.49
2024-06-02	$58.54	$57.96	$59.27	$57.61
2024-06-03	$57.96	$57.86	$59.99	$57.20
2024-06-04	$57.86	$59.89	$60.69	$57.70
2024-06-05	$59.89	$61.36	$61.36	$59.31
2024-06-06	$61.36	$59.68	$61.46	$58.81
2024-06-07	$59.68	$59.63	$59.68	$59.63
2024-06-08	$55.74	$53.72	$56.11	$52.64
2024-06-09	$53.72	$54.35	$54.75	$53.01
2024-06-10	$54.35	$53.44	$54.62	$52.96
2024-06-11	$53.44	$52.10	$53.59	$50.05
2024-06-12	$52.10	$53.90	$55.12	$51.22
2024-06-13	$53.90	$51.76	$53.99	$51.31
2024-06-14	$51.76	$51.93	$52.83	$49.71
2024-06-15	$51.93	$53.63	$53.94	$51.89
2024-06-16	$53.66	$53.98	$54.27	$52.83
2024-06-17	$53.98	$50.61	$54.26	$49.47
2024-06-18	$50.61	$50.48	$50.74	$50.48
2024-06-30	$48.05	$49.67	$49.87	$47.77
2024-07-01	$49.67	$49.43	$50.77	$48.68
2024-07-02	$49.43	$48.98	$49.93	$48.48
2024-07-03	$48.98	$47.64	$49.33	$47.07
2024-07-04	$47.64	$44.62	$48.22	$44.40
2024-07-05	$44.63	$46.78	$47.63	$40.24
2024-07-06	$46.78	$47.38	$47.81	$45.61
2024-07-07	$47.38	$44.80	$47.38	$44.80
2024-07-08	$44.80	$47.61	$48.90	$43.77
2024-07-09	$47.61	$47.70	$49.00	$47.09
2024-07-10	$47.70	$47.97	$48.78	$47.11
2024-07-11	$47.97	$46.68	$49.10	$46.39
2024-07-12	$46.68	$46.78	$46.80	$46.68
2024-07-13	$47.96	$47.52	$48.11	$47.01
2024-07-14	$47.52	$50.42	$50.64	$47.28
2024-07-15	$50.42	$52.15	$52.19	$50.18
2024-07-16	$52.15	$51.75	$52.39	$49.54
2024-07-17	$51.75	$50.75	$52.98	$50.63
2024-07-18	$50.75	$51.19	$51.21	$50.75
2024-07-31	$52.73	$52.71	$53.63	$51.41
2024-08-01	$52.71	$53.47	$54.39	$50.59
2024-08-02	$53.47	$51.37	$54.27	$49.32
2024-08-03	$51.37	$44.35	$51.56	$43.90
2024-08-04	$44.35	$40.76	$46.60	$40.74
2024-08-05	$40.76	$37.88	$41.20	$33.89
2024-08-06	$37.88	$39.41	$41.14	$37.44
2024-08-07	$39.41	$37.30	$40.31	$36.82
2024-08-08	$37.30	$41.24	$41.51	$36.83
2024-08-09	$41.24	$41.32	$41.62	$39.65
2024-08-10	$41.32	$41.17	$41.90	$40.67
2024-08-11	$41.17	$40.97	$43.56	$40.62
2024-08-12	$40.97	$42.47	$43.34	$40.54
2024-08-13	$42.47	$44.16	$44.24	$41.91
2024-08-14	$44.16	$44.82	$45.40	$43.46
2024-08-15	$44.82	$43.67	$44.89	$42.32
2024-08-16	$43.67	$43.40	$43.67	$43.38
2025-01-24	$77.27	$76.13	$79.50	$74.61
2025-01-25	$76.13	$74.85	$76.19	$73.11
2025-01-26	$74.85	$72.43	$83.76	$72.40
2025-01-27	$72.43	$70.77	$72.88	$65.12
2025-01-28	$70.77	$67.38	$71.64	$66.40
2025-01-29	$67.38	$68.77	$71.57	$66.97
2025-01-30	$68.77	$70.44	$72.65	$68.04
2025-01-31	$70.44	$70.08	$70.64	$69.95
2025-02-02	$64.23	$55.76	$65.54	$52.55
2025-02-03	$55.76	$57.38	$59.04	$41.94
2025-02-04	$57.38	$53.28	$60.09	$50.83
2025-02-05	$53.28	$49.89	$53.58	$49.20
2025-02-06	$49.89	$50.05	$50.34	$49.88
2025-02-07	$48.52	$51.23	$52.40	$48.02
2025-02-08	$51.23	$50.88	$51.23	$50.78
2025-02-09	$50.77	$51.20	$52.68	$48.64
2025-02-10	$51.20	$54.57	$54.76	$49.19
2025-02-11	$54.57	$55.98	$59.99	$54.54
2025-02-12	$55.98	$58.26	$59.75	$54.31
2025-02-13	$58.26	$56.08	$58.68	$55.21
2025-02-14	$56.08	$58.53	$61.42	$55.96
2025-02-15	$58.53	$56.51	$58.53	$56.37
2025-02-16	$56.51	$55.00	$57.39	$54.91
2025-02-17	$55.00	$55.75	$57.59	$53.70
2025-02-18	$55.75	$52.94	$55.90	$51.60
2025-02-19	$52.94	$54.83	$56.92	$51.53
2025-02-20	$54.83	$54.76	$54.88	$54.71
2025-02-21	$55.25	$52.86	$57.76	$51.74
2025-02-22	$52.86	$52.87	$52.87	$52.69
2025-02-28	$52.04	$50.90	$52.05	$46.77
2025-03-01	$50.90	$50.30	$51.76	$49.03
2025-03-02	$50.30	$54.20	$55.32	$48.73
2025-03-03	$54.20	$46.81	$54.34	$45.89
2025-03-04	$46.81	$49.40	$49.84	$42.69
2025-03-05	$49.40	$51.55	$52.00	$48.94
2025-03-06	$51.55	$48.83	$53.07	$48.10
2025-03-07	$48.83	$50.60	$52.72	$46.79
2025-03-08	$50.60	$48.69	$51.80	$48.32
2025-03-09	$48.69	$43.24	$49.01	$42.95
2025-03-10	$43.24	$41.15	$46.39	$41.15
2025-03-11	$41.15	$41.41	$41.64	$41.15
2025-03-12	$40.48	$41.86	$42.44	$39.04
2025-03-13	$41.86	$40.13	$42.57	$38.93
2025-03-14	$40.13	$41.54	$41.75	$39.95
2025-03-15	$41.45	$42.20	$43.37	$40.59
2025-03-16	$42.20	$41.87	$42.68	$40.73
2025-03-17	$41.87	$43.38	$43.92	$41.84
2025-03-18	$43.38	$43.32	$43.39	$43.31
2025-03-31	$39.14	$39.67	$40.00	$37.96
2025-04-01	$39.67	$44.29	$72.55	$39.26
2025-04-02	$44.29	$44.35	$51.11	$42.16
2025-04-03	$44.35	$46.62	$47.97	$43.82
2025-04-04	$46.62	$46.43	$47.56	$46.38