Storico prezzi di Compound (COMP)

Apertura, massimo, minimo, chiusura e volume giornalieri (UTC), dall'exchange con il maggior volume di COMP. Mostrati gli ultimi 365 giorni.

Scarica lo storico completo (CSV, si apre in Excel)

Data	Apri	Massimo	Basso	Chiudi	Volume	Capitalizzazione	Variazione
01/11/2026	$20,58	$21,25	$19,82	$20,46	$631,37K	—	-0.58%
31/10/2026	$20,58	$20,83	$19,79	$20,59	$1,83M	—	+0.05%
31/10/2026	$20,49	$20,65	$20,09	$20,53	$60,30K	$205,30M	+0.20%
30/10/2026	$20,30	$20,93	$19,55	$20,57	$667,20K	—	+1.33%
30/10/2026	$20,96	$21,06	$19,38	$20,49	$1,68M	$204,90M	-2.24%
29/10/2026	$21,82	$22,30	$19,35	$20,30	$2,08M	—	-6.97%
29/10/2026	$21,63	$22,13	$20,64	$20,96	$1,22M	$209,60M	-3.10%
28/10/2026	$21,70	$22,41	$21,06	$21,82	$725,24K	—	+0.55%
28/10/2026	$21,34	$21,85	$21,25	$21,63	$87,72K	$216,30M	+1.36%
27/10/2026	$21,41	$22,52	$20,78	$21,68	$1,36M	—	+1.26%
27/10/2026	$22,32	$22,44	$21,21	$21,34	$970,82K	$213,40M	-4.39%
26/10/2026	$21,33	$22,70	$21,03	$21,41	$1,23M	—	+0.38%
26/10/2026	$21,05	$22,32	$20,56	$22,30	$2,42M	$223,00M	+5.94%
25/10/2026	$23,08	$25,04	$20,37	$21,34	$6,49M	—	-7.54%
25/10/2026	$23,85	$25,00	$20,16	$21,06	$4,03M	$210,60M	-11.70%
24/10/2026	$23,31	$24,18	$22,69	$23,08	$441,81K	—	-0.99%
24/10/2026	$24,05	$24,12	$23,24	$23,84	$867,34K	$238,40M	-0.87%
23/10/2026	$24,73	$24,74	$22,93	$23,32	$797,45K	—	-5.70%
23/10/2026	$24,46	$24,96	$23,98	$24,06	$1,15M	$240,60M	-1.64%
22/10/2026	$24,48	$25,31	$24,13	$24,73	$608,36K	—	+1.02%
22/10/2026	$25,85	$26,14	$24,29	$24,46	$2,52M	$244,60M	-5.38%
21/10/2026	$25,65	$26,40	$25,23	$26,06	$457,72K	—	+1.60%
21/10/2026	$25,90	$26,49	$25,15	$25,83	$5,31M	$258,30M	-0.27%
20/10/2026	$24,49	$29,07	$24,31	$25,68	$8,49M	—	+4.86%
20/10/2026	$21,66	$29,30	$21,00	$25,92	$12,54M	$259,20M	+19.67%
19/10/2026	$21,41	$25,25	$20,80	$24,49	$4,20M	—	+14.39%
19/10/2026	$21,30	$21,78	$21,26	$21,66	$282,58K	$216,60M	+1.69%
18/10/2026	$20,96	$21,81	$20,56	$21,40	$844,07K	—	+2.10%
18/10/2026	$21,45	$21,64	$20,62	$21,32	$374,85K	$213,20M	-0.61%
17/10/2026	$21,50	$21,69	$20,91	$20,97	$789,41K	—	-2.47%
16/10/2026	$22,04	$22,97	$21,47	$21,47	$578,85K	—	-2.59%
15/10/2026	$22,19	$23,14	$21,93	$22,05	$885,32K	—	-0.63%
14/10/2026	$22,62	$23,38	$21,26	$22,21	$1,65M	—	-1.81%
13/10/2026	$23,02	$23,98	$22,38	$22,69	$922,31K	—	-1.43%
12/10/2026	$23,74	$25,04	$22,78	$22,98	$1,03M	—	-3.20%
11/10/2026	$24,79	$25,32	$23,40	$23,69	$1,01M	—	-4.44%
10/10/2026	$24,93	$25,05	$24,34	$24,79	$376,77K	—	-0.56%
09/10/2026	$24,03	$25,15	$22,09	$24,92	$333,29K	—	+3.70%
08/10/2026	$22,81	$24,18	$22,34	$24,04	$707,42K	—	+5.39%
07/10/2026	$23,46	$24,28	$22,75	$22,81	$342,11K	—	-2.77%
06/10/2026	$24,40	$24,47	$22,99	$23,46	$187,79K	—	-3.85%
05/10/2026	$24,85	$25,58	$24,27	$24,42	$44,73K	—	-1.73%
04/10/2026	$24,98	$25,78	$24,75	$24,86	$90,30K	—	-0.48%
03/10/2026	$25,40	$25,70	$24,73	$25,01	$245,28K	—	-1.54%
02/10/2026	$24,62	$27,10	$23,44	$25,40	$533,65K	—	+3.17%
01/10/2026	$23,68	$24,74	$23,57	$24,62	$327,42K	—	+3.97%
30/09/2026	$25,03	$25,26	$23,36	$23,65	$548,29K	—	-5.51%
29/09/2026	$24,64	$27,57	$24,51	$25,08	$1,87M	—	+1.79%
28/09/2026	$23,51	$25,57	$23,01	$24,64	$804,70K	—	+4.81%
27/09/2026	$23,70	$24,48	$22,82	$23,51	$562,50K	—	-0.80%
26/09/2026	$24,41	$25,33	$22,73	$23,84	$1,54M	—	-2.34%
25/09/2026	$23,80	$24,51	$22,49	$24,41	$267,63K	—	+2.56%
24/09/2026	$23,79	$24,43	$22,04	$23,70	$727,29K	—	-0.38%
23/09/2026	$21,91	$25,00	$21,57	$23,83	$5,02M	—	+8.76%
22/09/2026	$22,70	$23,48	$21,72	$21,91	$1,78M	—	-3.48%
21/09/2026	$22,32	$23,03	$21,99	$22,70	$875,94K	—	+1.70%
20/09/2026	$20,94	$23,97	$20,72	$22,32	$2,47M	—	+6.59%
19/09/2026	$21,68	$21,97	$20,53	$20,94	$1,93M	—	-3.41%
18/09/2026	$20,65	$21,84	$20,41	$21,68	$2,71M	—	+4.99%
17/09/2026	$19,35	$20,72	$19,30	$20,56	$2,82M	—	+6.25%
16/09/2026	$18,87	$19,50	$18,66	$19,34	$1,41M	—	+2.49%
15/09/2026	$19,18	$19,32	$18,61	$18,87	$248,67K	—	-1.62%
14/09/2026	$19,46	$19,90	$19,02	$19,18	$376,38K	—	-1.44%
13/09/2026	$19,76	$19,91	$19,22	$19,46	$329,96K	—	-1.52%
12/09/2026	$20,29	$20,31	$19,64	$19,76	$398,41K	—	-2.61%
11/09/2026	$20,30	$20,61	$19,83	$20,30	$975,71K	—	+0.00%
10/09/2026	$19,97	$20,85	$19,74	$20,31	$944,74K	—	+1.70%
09/09/2026	$20,28	$20,34	$19,52	$19,98	$278,57K	—	-1.48%
08/09/2026	$21,24	$21,24	$20,11	$20,27	$328,76K	—	-4.57%
07/09/2026	$20,75	$21,62	$20,75	$21,23	$184,03K	—	+2.31%
06/09/2026	$21,08	$21,32	$20,71	$20,75	$261,84K	—	-1.57%
05/09/2026	$19,98	$21,17	$19,94	$21,14	$290,26K	—	+5.81%
04/09/2026	$19,72	$20,12	$19,39	$20,03	$31,74K	—	+1.57%
03/09/2026	$20,13	$20,38	$19,38	$19,77	$275,01K	—	-1.79%
02/09/2026	$19,15	$21,11	$19,00	$20,14	$2,01M	—	+5.17%
01/09/2026	$19,16	$19,32	$18,72	$19,15	$453,32K	—	-0.05%
31/08/2026	$18,86	$19,68	$18,81	$19,22	$1,72M	—	+1.91%
30/08/2026	$18,32	$19,23	$17,77	$18,86	$1,82M	—	+2.95%
29/08/2026	$18,38	$18,52	$18,08	$18,33	$230,21K	—	-0.27%
28/08/2026	$17,81	$18,50	$17,67	$18,38	$211,73K	—	+3.20%
27/08/2026	$19,37	$20,02	$17,90	$17,90	$785,07K	—	-7.59%
26/08/2026	$19,09	$19,72	$18,99	$19,51	$436,85K	—	+2.20%
25/08/2026	$19,66	$19,73	$18,91	$19,10	$453,86K	—	-2.85%
24/08/2026	$19,88	$20,08	$19,38	$19,67	$338,32K	—	-1.06%
23/08/2026	$20,71	$21,32	$19,74	$19,89	$293,54K	—	-3.96%
22/08/2026	$19,34	$21,88	$19,23	$20,72	$493,91K	—	+7.14%
21/08/2026	$19,44	$20,84	$19,07	$19,36	$657,81K	—	-0.41%
20/08/2026	$19,29	$19,59	$18,63	$19,44	$450,27K	—	+0.78%
19/08/2026	$17,78	$19,33	$17,63	$19,28	$325,78K	—	+8.44%
18/08/2026	$17,25	$18,56	$17,04	$17,78	$434,66K	—	+3.07%
17/08/2026	$16,60	$18,42	$16,36	$17,27	$3,76M	—	+4.04%
16/08/2026	$16,23	$16,66	$16,01	$16,60	$484,54K	—	+2.28%
15/08/2026	$16,14	$16,40	$16,09	$16,23	$466,19K	—	+0.56%
14/08/2026	$16,04	$16,33	$15,96	$16,14	$175,93K	—	+0.62%
13/08/2026	$16,26	$16,34	$15,87	$16,05	$536,48K	—	-1.29%
12/08/2026	$16,18	$16,48	$15,94	$16,26	$459,67K	—	+0.49%
11/08/2026	$16,31	$16,42	$16,05	$16,18	$195,77K	—	-0.80%
10/08/2026	$16,64	$16,68	$16,31	$16,32	$346,23K	—	-1.92%
09/08/2026	$16,69	$16,79	$16,52	$16,64	$759,58K	—	-0.30%
08/08/2026	$16,78	$16,79	$16,57	$16,69	$459,60K	—	-0.54%
07/08/2026	$16,53	$17,17	$16,45	$16,78	$1,04M	—	+1.51%
06/08/2026	$16,24	$16,63	$16,11	$16,62	$267,78K	—	+2.34%
05/08/2026	$16,33	$16,51	$16,05	$16,24	$655,52K	—	-0.55%
04/08/2026	$16,64	$16,73	$16,31	$16,33	$556,17K	—	-1.86%
03/08/2026	$16,55	$16,97	$16,32	$16,65	$688,70K	—	+0.60%
02/08/2026	$16,55	$16,61	$16,31	$16,39	$468,28K	—	-0.97%
01/08/2026	$16,55	$16,69	$16,36	$16,40	$567,26K	—	-0.91%
31/07/2026	$16,56	$16,69	$16,41	$16,55	$387,81K	—	-0.06%
30/07/2026	$16,55	$16,75	$16,38	$16,59	$660,06K	—	+0.24%
29/07/2026	$16,43	$16,73	$16,22	$16,56	$400,48K	—	+0.79%
28/07/2026	$16,75	$16,75	$15,88	$16,43	$398,78K	—	-1.91%
27/07/2026	$16,75	$16,94	$16,47	$16,75	$654,06K	—	+0.00%
26/07/2026	$17,45	$17,65	$16,69	$16,75	$526,08K	—	-4.01%
25/07/2026	$17,35	$17,50	$17,16	$17,46	$301,39K	—	+0.63%
24/07/2026	$17,22	$17,47	$17,03	$17,36	$543,97K	—	+0.81%
23/07/2026	$17,56	$17,78	$16,97	$17,08	$1,17M	—	-2.73%
22/07/2026	$17,31	$17,57	$17,07	$17,57	$526,76K	—	+1.50%
21/07/2026	$17,31	$17,50	$16,99	$17,30	$507,07K	—	-0.06%
20/07/2026	$17,02	$17,51	$16,74	$17,31	$1,08M	—	+1.70%
19/07/2026	$17,16	$17,32	$16,57	$17,01	$1,09M	—	-0.87%
18/07/2026	$17,34	$17,57	$17,06	$17,16	$192,32K	—	-1.04%
17/07/2026	$17,13	$17,47	$16,89	$17,33	$447,76K	—	+1.17%
16/07/2026	$17,46	$17,55	$16,87	$17,23	$645,96K	—	-1.32%
15/07/2026	$16,93	$17,58	$16,78	$17,46	$1,38M	—	+3.13%
14/07/2026	$17,10	$17,17	$16,82	$16,92	$488,24K	—	-1.05%
13/07/2026	$16,79	$17,14	$16,46	$17,05	$729,37K	—	+1.55%
12/07/2026	$17,00	$17,31	$16,63	$16,79	$650,45K	—	-1.24%
11/07/2026	$17,09	$17,51	$16,86	$17,00	$1,07M	—	-0.53%
10/07/2026	$16,94	$17,16	$16,76	$17,10	$448,78K	—	+0.94%
09/07/2026	$17,02	$17,34	$16,79	$16,95	$746,31K	—	-0.41%
08/07/2026	$17,12	$17,28	$16,66	$17,01	$535,76K	—	-0.64%
07/07/2026	$17,42	$17,52	$16,86	$17,13	$1,08M	—	-1.66%
06/07/2026	$17,61	$17,84	$17,09	$17,42	$886,34K	—	-1.08%
05/07/2026	$16,72	$17,65	$16,60	$17,60	$1,37M	—	+5.26%
04/07/2026	$17,17	$17,47	$16,65	$16,72	$491,40K	—	-2.62%
03/07/2026	$16,72	$17,27	$16,61	$17,26	$857,62K	—	+3.23%
02/07/2026	$15,95	$16,81	$15,85	$16,72	$740,51K	—	+4.83%
01/07/2026	$15,72	$16,12	$15,45	$15,91	$1,24M	—	+1.21%
30/06/2026	$15,61	$15,79	$15,07	$15,73	$950,98K	—	+0.77%
29/06/2026	$15,80	$16,01	$15,30	$15,61	$709,64K	—	-1.20%
28/06/2026	$15,66	$16,01	$15,47	$15,80	$1,42M	—	+0.89%
27/06/2026	$16,23	$16,25	$15,58	$15,67	$482,55K	—	-3.45%
26/06/2026	$15,61	$16,42	$15,46	$16,24	$744,34K	—	+4.04%
25/06/2026	$15,45	$15,76	$15,06	$15,56	$268,37K	—	+0.71%
24/06/2026	$16,48	$16,95	$14,65	$15,46	$1,46M	—	-6.19%
23/06/2026	$17,07	$17,17	$16,30	$16,47	$865,64K	—	-3.51%
22/06/2026	$18,22	$18,41	$16,85	$17,07	$658,53K	—	-6.31%
21/06/2026	$18,23	$18,46	$17,65	$18,23	$1,45M	—	+0.00%
20/06/2026	$17,81	$18,27	$17,64	$18,24	$626,71K	—	+2.41%
19/06/2026	$17,69	$18,27	$17,58	$17,81	$619,22K	—	+0.68%
18/06/2026	$17,06	$17,78	$17,02	$17,69	$675,75K	—	+3.69%
17/06/2026	$18,02	$18,11	$16,72	$17,06	$582,19K	—	-5.33%
16/06/2026	$17,65	$18,93	$17,56	$18,00	$1,16M	—	+1.98%
15/06/2026	$18,44	$18,52	$17,53	$17,66	$1,25M	—	-4.23%
14/06/2026	$17,30	$18,48	$17,21	$18,44	$1,12M	—	+6.59%
13/06/2026	$17,64	$17,79	$17,19	$17,29	$809,53K	—	-1.98%
12/06/2026	$17,56	$17,83	$17,19	$17,60	$697,67K	—	+0.23%
11/06/2026	$17,79	$18,08	$17,39	$17,58	$649,55K	—	-1.18%
10/06/2026	$18,11	$18,21	$16,39	$17,79	$418,23K	—	-1.77%
09/06/2026	$17,76	$19,15	$17,19	$18,01	$1,62M	—	+1.41%
08/06/2026	$16,97	$18,86	$16,97	$17,77	$3,76M	—	+4.71%
07/06/2026	$16,34	$17,09	$15,96	$16,97	$826,15K	—	+3.86%
06/06/2026	$15,82	$16,51	$15,80	$16,32	$751,52K	—	+3.16%
05/06/2026	$16,11	$16,52	$15,20	$15,84	$899,03K	—	-1.68%
04/06/2026	$17,50	$17,58	$15,64	$16,11	$1,12M	—	-7.94%
03/06/2026	$17,69	$19,25	$16,74	$17,50	$1,99M	—	-1.07%
02/06/2026	$17,57	$18,34	$16,95	$17,69	$2,20M	—	+0.68%
01/06/2026	$17,76	$18,12	$16,99	$17,57	$876,13K	—	-1.07%
31/05/2026	$18,35	$18,68	$17,15	$17,81	$910,96K	—	-2.94%
30/05/2026	$18,29	$18,79	$18,26	$18,34	$533,61K	—	+0.27%
29/05/2026	$17,64	$18,67	$17,18	$18,30	$1,23M	—	+3.74%
28/05/2026	$17,64	$18,20	$16,45	$17,64	$256,73K	—	+0.00%
27/05/2026	$18,95	$19,13	$16,84	$17,64	$3,13M	—	-6.91%
26/05/2026	$19,13	$19,30	$18,70	$18,96	$478,45K	—	-0.89%
25/05/2026	$19,64	$19,85	$18,81	$19,15	$180,86K	—	-2.49%
24/05/2026	$19,94	$20,46	$18,80	$19,64	$1,46M	—	-1.50%
23/05/2026	$20,02	$20,46	$19,73	$19,94	$378,71K	—	-0.40%
22/05/2026	$22,24	$22,34	$19,35	$20,02	$3,32M	—	-9.98%
21/05/2026	$22,72	$22,96	$22,24	$22,24	$697,43K	—	-2.11%
20/05/2026	$22,96	$23,25	$22,50	$22,72	$383,29K	—	-1.05%
19/05/2026	$23,17	$23,99	$22,42	$22,96	$1,38M	—	-0.91%
18/05/2026	$20,97	$23,22	$20,89	$23,17	$980,16K	—	+10.49%
17/05/2026	$21,72	$21,81	$20,65	$20,98	$1,28M	—	-3.41%
16/05/2026	$21,51	$21,97	$21,37	$21,71	$425,75K	—	+0.93%
15/05/2026	$22,15	$22,33	$21,23	$21,51	$1,02M	—	-2.89%
14/05/2026	$22,91	$23,08	$22,05	$22,13	$1,24M	—	-3.40%
13/05/2026	$22,66	$23,00	$22,27	$22,90	$477,62K	—	+1.06%
12/05/2026	$23,51	$24,27	$22,56	$22,60	$430,46K	—	-3.87%
11/05/2026	$24,14	$24,95	$23,55	$23,57	$1,03M	—	-2.36%
10/05/2026	$23,18	$24,33	$22,75	$24,16	$1,40M	—	+4.23%
09/05/2026	$22,66	$23,37	$22,59	$23,18	$321,34K	—	+2.29%
08/05/2026	$22,32	$23,74	$22,22	$22,66	$232,49K	—	+1.52%
07/05/2026	$23,49	$23,55	$21,65	$22,32	$3,88M	—	-4.98%
06/05/2026	$23,66	$23,80	$23,12	$23,49	$2,37M	—	-0.72%
05/05/2026	$23,75	$24,34	$23,46	$23,66	$612,06K	—	-0.38%
04/05/2026	$23,64	$25,46	$23,05	$23,76	$1,51M	—	+0.51%
03/05/2026	$22,86	$23,68	$22,54	$23,64	$1,14M	—	+3.41%
02/05/2026	$22,77	$23,26	$22,70	$22,85	$428,74K	—	+0.35%
01/05/2026	$24,12	$24,38	$22,65	$22,77	$301,55K	—	-5.60%
30/04/2026	$23,52	$25,24	$23,39	$24,16	$481,11K	—	+2.72%
29/04/2026	$23,47	$24,30	$23,13	$23,53	$1,19M	—	+0.26%
28/04/2026	$23,04	$23,89	$22,84	$23,47	$740,87K	—	+1.87%
27/04/2026	$22,22	$23,51	$22,05	$23,01	$1,31M	—	+3.56%
26/04/2026	$22,61	$22,89	$20,30	$22,22	$405,76K	—	-1.72%
25/04/2026	$22,16	$23,77	$21,64	$22,60	$1,31M	—	+1.99%
24/04/2026	$23,25	$23,27	$22,01	$22,16	$765,30K	—	-4.69%
23/04/2026	$23,45	$23,70	$22,96	$23,26	$1,18M	—	-0.81%
22/04/2026	$23,11	$23,80	$22,57	$23,42	$572,96K	—	+1.34%
21/04/2026	$23,05	$23,63	$22,31	$23,12	$572,63K	—	+0.30%
20/04/2026	$24,59	$25,87	$22,77	$23,07	$991,65K	—	-6.18%
19/04/2026	$24,92	$25,27	$24,13	$24,59	$1,30M	—	-1.32%
18/04/2026	$26,40	$27,01	$24,07	$24,92	$486,80K	—	-5.61%
17/04/2026	$25,53	$29,78	$25,15	$26,41	$1,23M	—	+3.45%
16/04/2026	$23,22	$25,75	$22,81	$25,54	$1,54M	—	+9.99%
15/04/2026	$22,56	$23,28	$22,36	$23,28	$902,30K	—	+3.19%
14/04/2026	$21,15	$22,77	$20,93	$22,57	$582,44K	—	+6.71%
13/04/2026	$20,45	$23,01	$20,41	$21,14	$905,67K	—	+3.37%
12/04/2026	$20,82	$20,99	$20,07	$20,49	$441,37K	—	-1.59%
11/04/2026	$20,72	$21,63	$19,54	$20,85	$541,81K	—	+0.63%
10/04/2026	$20,32	$21,77	$19,75	$20,72	$400,89K	—	+1.97%
09/04/2026	$18,36	$23,04	$18,35	$20,33	$2,95M	—	+10.73%
08/04/2026	$18,37	$19,57	$17,77	$18,36	$749,62K	—	-0.05%
07/04/2026	$16,57	$19,51	$16,52	$18,37	$1,38M	—	+10.86%
06/04/2026	$16,82	$17,80	$16,35	$16,57	$997,77K	—	-1.49%
05/04/2026	$16,56	$17,06	$16,48	$16,82	$396,00K	—	+1.57%
04/04/2026	$16,67	$16,91	$16,38	$16,55	$266,03K	—	-0.72%
03/04/2026	$16,75	$16,99	$16,57	$16,68	$125,82K	—	-0.42%
02/04/2026	$16,42	$17,02	$16,24	$16,73	$941,27K	—	+1.89%
01/04/2026	$16,98	$17,10	$16,23	$16,42	$145,08K	—	-3.30%
31/03/2026	$17,43	$17,90	$16,22	$16,98	$1,62M	—	-2.58%
30/03/2026	$17,54	$17,87	$17,14	$17,43	$851,92K	—	-0.63%
29/03/2026	$17,99	$18,47	$17,51	$17,51	$720,92K	—	-2.67%
28/03/2026	$18,57	$18,63	$17,94	$17,99	$261,01K	—	-3.12%
27/03/2026	$18,29	$18,88	$18,16	$18,56	$420,36K	—	+1.48%
26/03/2026	$18,80	$19,00	$18,13	$18,30	$386,21K	—	-2.66%
25/03/2026	$19,59	$19,70	$18,63	$18,79	$369,46K	—	-4.08%
24/03/2026	$19,14	$19,78	$19,06	$19,58	$220,28K	—	+2.30%
23/03/2026	$18,96	$19,33	$18,93	$19,15	$859,80K	—	+1.00%
22/03/2026	$18,74	$19,31	$18,25	$18,96	$610,69K	—	+1.17%
21/03/2026	$19,27	$19,37	$18,62	$18,75	$138,92K	—	-2.70%
20/03/2026	$19,02	$19,57	$18,80	$19,27	$258,15K	—	+1.31%
19/03/2026	$18,51	$19,52	$18,40	$19,01	$444,42K	—	+2.70%
18/03/2026	$18,73	$19,00	$18,21	$18,50	$425,28K	—	-1.23%
17/03/2026	$19,37	$19,51	$18,56	$18,74	$738,86K	—	-3.25%
16/03/2026	$19,31	$19,73	$19,18	$19,39	$226,85K	—	+0.41%
15/03/2026	$18,45	$19,70	$18,45	$19,31	$954,44K	—	+4.66%
14/03/2026	$18,46	$18,63	$18,36	$18,46	$151,83K	—	+0.00%
13/03/2026	$18,64	$18,78	$18,39	$18,47	$213,77K	—	-0.91%
12/03/2026	$17,75	$19,40	$17,70	$18,64	$530,07K	—	+5.01%
11/03/2026	$18,77	$19,59	$17,54	$17,76	$269,62K	—	-5.38%
10/03/2026	$16,99	$19,68	$16,56	$18,81	$2,48M	—	+10.71%
09/03/2026	$16,73	$17,05	$16,51	$17,00	$532,98K	—	+1.61%
08/03/2026	$16,67	$17,16	$16,51	$16,76	$228,14K	—	+0.54%
07/03/2026	$17,40	$17,48	$16,40	$16,67	$1,33M	—	-4.20%
06/03/2026	$17,55	$17,73	$17,28	$17,40	$290,71K	—	-0.85%
05/03/2026	$17,92	$18,22	$17,39	$17,57	$485,03K	—	-1.95%
04/03/2026	$18,45	$18,52	$17,89	$17,91	$281,37K	—	-2.93%
03/03/2026	$17,35	$18,46	$17,03	$18,45	$957,52K	—	+6.34%
02/03/2026	$18,27	$18,45	$17,06	$17,35	$400,58K	—	-5.04%
01/03/2026	$17,96	$18,42	$17,22	$18,23	$662,07K	—	+1.50%
28/02/2026	$17,61	$18,72	$17,31	$17,96	$418,71K	—	+1.99%
27/02/2026	$18,67	$18,75	$17,25	$17,62	$213,78K	—	-5.62%
26/02/2026	$18,54	$19,50	$18,24	$18,67	$1,61M	—	+0.70%
25/02/2026	$18,60	$19,30	$18,28	$18,54	$542,95K	—	-0.32%
24/02/2026	$17,88	$18,78	$17,68	$18,61	$535,35K	—	+4.08%
23/02/2026	$17,48	$18,08	$16,90	$17,89	$414,31K	—	+2.35%
22/02/2026	$17,48	$18,07	$16,92	$17,49	$219,32K	—	+0.06%
21/02/2026	$18,37	$18,41	$17,25	$17,54	$480,86K	—	-4.52%
20/02/2026	$18,29	$18,51	$18,03	$18,36	$298,77K	—	+0.38%
19/02/2026	$17,75	$18,32	$17,67	$18,29	$140,69K	—	+3.04%
18/02/2026	$18,34	$18,37	$17,59	$17,75	$254,28K	—	-3.22%
17/02/2026	$19,45	$19,75	$18,02	$18,34	$1,08M	—	-5.71%
16/02/2026	$19,47	$19,99	$19,14	$19,45	$253,87K	—	-0.10%
15/02/2026	$21,52	$21,62	$19,42	$19,46	$171,41K	—	-9.57%
14/02/2026	$20,21	$24,63	$19,82	$21,51	$460,12K	—	+6.43%
13/02/2026	$18,88	$23,94	$18,37	$20,23	$973,39K	—	+7.15%
12/02/2026	$15,60	$19,88	$15,16	$18,88	$2,18M	—	+21.03%
11/02/2026	$15,80	$16,20	$15,59	$15,60	$402,26K	—	-1.27%
10/02/2026	$16,47	$16,58	$15,59	$15,79	$412,75K	—	-4.13%
09/02/2026	$16,70	$17,03	$16,28	$16,47	$778,13K	—	-1.38%
08/02/2026	$17,18	$17,26	$16,26	$16,70	$894,00K	—	-2.79%
07/02/2026	$17,29	$17,71	$17,13	$17,18	$899,01K	—	-0.64%
06/02/2026	$17,12	$17,91	$16,87	$17,29	$463,40K	—	+0.99%
05/02/2026	$17,58	$17,88	$14,70	$17,13	$2,33M	—	-2.56%
04/02/2026	$19,40	$19,79	$17,17	$17,58	$2,37M	—	-9.38%
03/02/2026	$20,14	$20,45	$18,90	$19,40	$2,34M	—	-3.67%
02/02/2026	$20,23	$20,58	$19,48	$20,19	$1,87M	—	-0.20%
01/02/2026	$19,36	$20,33	$18,67	$20,27	$2,73M	—	+4.70%
31/01/2026	$20,40	$20,56	$18,01	$19,36	$1,43M	—	-5.10%
30/01/2026	$22,08	$22,50	$20,21	$20,40	$2,90M	—	-7.61%
29/01/2026	$22,25	$22,83	$21,82	$22,08	$1,51M	—	-0.76%
28/01/2026	$23,80	$24,13	$21,72	$22,25	$2,41M	—	-6.51%
27/01/2026	$23,60	$24,17	$23,42	$23,77	$875,28K	—	+0.72%
26/01/2026	$23,75	$23,99	$23,32	$23,57	$682,88K	—	-0.76%
25/01/2026	$24,07	$24,07	$22,91	$23,72	$645,48K	—	-1.45%
24/01/2026	$23,94	$24,96	$23,77	$24,07	$1,83M	—	+0.54%
23/01/2026	$24,06	$24,50	$23,73	$23,94	$622,99K	—	-0.50%
22/01/2026	$23,95	$24,90	$23,74	$24,05	$2,16M	—	+0.42%
21/01/2026	$24,59	$24,66	$23,70	$23,96	$2,58M	—	-2.56%
20/01/2026	$24,57	$24,98	$23,93	$24,59	$1,63M	—	+0.08%
19/01/2026	$25,19	$25,70	$24,40	$24,57	$2,82M	—	-2.46%
18/01/2026	$26,50	$26,78	$23,48	$25,22	$3,27M	—	-4.83%
17/01/2026	$27,28	$27,33	$26,34	$26,54	$1,67M	—	-2.71%
16/01/2026	$26,00	$27,42	$25,95	$27,27	$2,50M	—	+4.88%
15/01/2026	$26,54	$26,82	$25,90	$26,00	$1,41M	—	-2.03%
14/01/2026	$27,43	$27,96	$26,27	$26,55	$2,28M	—	-3.21%
13/01/2026	$26,80	$27,54	$26,50	$27,40	$936,70K	—	+2.24%
12/01/2026	$26,11	$26,80	$25,81	$26,80	$1,09M	—	+2.64%
11/01/2026	$26,42	$26,71	$25,71	$26,11	$461,23K	—	-1.17%
10/01/2026	$26,61	$26,77	$26,22	$26,42	$215,18K	—	-0.71%
09/01/2026	$27,13	$29,00	$26,51	$26,62	$491,31K	—	-1.88%
08/01/2026	$26,91	$27,65	$26,47	$27,11	$621,36K	—	+0.74%
07/01/2026	$26,67	$27,02	$26,20	$26,91	$730,03K	—	+0.90%
06/01/2026	$27,16	$27,83	$26,39	$26,67	$914,04K	—	-1.80%
05/01/2026	$26,76	$27,55	$26,53	$27,16	$1,89M	—	+1.49%
04/01/2026	$26,69	$27,09	$26,24	$26,77	$999,18K	—	+0.30%
03/01/2026	$25,96	$26,81	$25,95	$26,69	$540,00K	—	+2.81%
02/01/2026	$25,59	$26,40	$25,50	$25,93	$923,61K	—	+1.33%
01/01/2026	$25,42	$26,93	$25,13	$25,58	$579,44K	—	+0.63%
31/12/2025	$25,61	$26,03	$24,48	$25,41	$681,61K	—	-0.78%
30/12/2025	$25,54	$26,55	$25,30	$25,63	$1,20M	—	+0.35%
29/12/2025	$26,02	$26,15	$25,13	$25,54	$1,25M	—	-1.84%
28/12/2025	$26,41	$26,45	$25,64	$26,03	$1,00M	—	-1.44%
27/12/2025	$26,73	$27,16	$26,36	$26,40	$433,21K	—	-1.23%
26/12/2025	$26,12	$26,86	$25,90	$26,73	$451,97K	—	+2.34%
25/12/2025	$25,81	$26,59	$25,50	$26,10	$739,05K	—	+1.12%
24/12/2025	$24,92	$26,38	$24,83	$25,81	$1,34M	—	+3.57%
23/12/2025	$24,70	$25,38	$24,27	$24,91	$1,74M	—	+0.85%
22/12/2025	$24,22	$24,77	$23,86	$24,69	$2,71M	—	+1.94%
21/12/2025	$23,79	$24,42	$23,54	$24,22	$2,41M	—	+1.81%
20/12/2025	$24,69	$24,85	$23,43	$23,82	$2,79M	—	-3.52%
19/12/2025	$24,88	$25,46	$24,50	$24,70	$1,88M	—	-0.72%
18/12/2025	$25,86	$25,90	$24,18	$24,88	$2,22M	—	-3.79%
17/12/2025	$26,86	$27,09	$25,09	$25,86	$2,18M	—	-3.72%
16/12/2025	$27,43	$27,71	$26,66	$26,87	$1,57M	—	-2.04%
15/12/2025	$28,08	$28,09	$26,47	$27,43	$1,50M	—	-2.31%
14/12/2025	$29,51	$29,52	$27,75	$28,08	$1,41M	—	-4.85%
13/12/2025	$29,85	$30,70	$29,19	$29,51	$2,49M	—	-1.14%
12/12/2025	$29,17	$36,46	$28,37	$29,85	$4,44M	—	+2.33%
11/12/2025	$30,25	$30,49	$29,05	$29,18	$1,08M	—	-3.54%
10/12/2025	$31,27	$32,11	$30,11	$30,23	$1,20M	—	-3.33%
09/12/2025	$31,98	$32,43	$31,19	$31,27	$1,06M	—	-2.22%
08/12/2025	$30,64	$32,24	$30,53	$31,98	$1,77M	—	+4.37%
07/12/2025	$30,62	$31,41	$30,09	$30,64	$1,53M	—	+0.07%
06/12/2025	$31,68	$31,91	$30,19	$30,62	$949,61K	—	-3.35%
05/12/2025	$31,79	$31,93	$30,76	$31,71	$1,87M	—	-0.25%
04/12/2025	$34,61	$34,77	$31,69	$31,79	$2,94M	—	-8.15%
03/12/2025	$34,92	$35,80	$34,21	$34,62	$6,55M	—	-0.86%
02/12/2025	$36,02	$36,77	$34,61	$34,93	$9,16M	—	-3.03%
01/12/2025	$35,45	$37,39	$32,50	$36,00	$9,90M	—	+1.55%
30/11/2025	$32,41	$36,17	$32,19	$35,41	$9,46M	—	+9.26%
29/11/2025	$31,65	$36,06	$31,32	$32,41	$7,73M	—	+2.40%
28/11/2025	$31,31	$36,43	$30,97	$31,69	$9,47M	—	+1.21%
27/11/2025	$30,49	$31,94	$29,80	$31,32	$4,32M	—	+2.72%
26/11/2025	$29,44	$31,65	$29,24	$30,49	$6,43M	—	+3.57%
25/11/2025	$29,61	$30,57	$29,28	$29,44	$3,18M	—	-0.57%
24/11/2025	$29,23	$30,17	$29,18	$29,61	$2,93M	—	+1.30%
23/11/2025	$28,85	$29,34	$28,38	$29,25	$1,74M	—	+1.39%
22/11/2025	$28,61	$29,29	$28,58	$28,85	$864,12K	—	+0.84%
21/11/2025	$28,84	$29,57	$28,29	$28,62	$2,10M	—	-0.76%
20/11/2025	$31,96	$32,06	$26,69	$28,86	$3,90M	—	-9.70%
19/11/2025	$31,61	$32,43	$30,57	$32,02	$1,79M	—	+1.30%
18/11/2025	$32,30	$32,72	$30,83	$31,67	$1,44M	—	-1.95%
17/11/2025	$32,74	$32,74	$31,14	$32,29	$1,84M	—	-1.37%
16/11/2025	$31,66	$33,50	$31,38	$32,72	$2,26M	—	+3.35%
15/11/2025	$32,85	$33,35	$31,58	$31,66	$847,28K	—	-3.62%
14/11/2025	$33,40	$33,73	$31,60	$32,86	$1,55M	—	-1.62%
13/11/2025	$33,58	$34,01	$31,89	$33,37	$4,01M	—	-0.63%
12/11/2025	$35,28	$35,39	$32,46	$33,59	$2,56M	—	-4.79%
11/11/2025	$33,84	$37,03	$32,72	$35,30	$2,25M	—	+4.31%
10/11/2025	$34,07	$36,06	$33,40	$33,87	$1,91M	—	-0.59%
09/11/2025	$34,29	$35,19	$33,75	$34,04	$1,47M	—	-0.73%
08/11/2025	$33,39	$34,49	$32,75	$34,33	$1,31M	—	+2.82%
07/11/2025	$33,37	$35,56	$33,14	$33,39	$2,81M	—	+0.06%
06/11/2025	$31,50	$33,48	$31,12	$33,40	$1,99M	—	+6.03%
05/11/2025	$31,88	$32,54	$31,32	$31,51	$1,32M	—	-1.16%
04/11/2025	$32,13	$32,37	$29,68	$31,88	$2,48M	—	-0.78%
03/11/2025	$32,08	$33,38	$31,37	$32,12	$5,92M	—	+0.12%
02/11/2025	$34,98	$35,83	$31,27	$32,09	$3,80M	—	-8.26%

Capitalizzazione = prezzo di chiusura × offerta circolante di quel giorno; il sito registra l'offerta dal 02/10/2026, quindi i giorni precedenti sono vuoti.

Storico prezzi di Compound (COMP)

Impostazioni

Coin

Mercato

Derivati

DeFi e DEX

Exchange

Strumenti

Notizie