Compoundの価格履歴
$24.46
-1.83% 24時間
2020/06/25以降のCompound（COMP）の過去価格：年別・月別のOHLCデータ、直近30日、全期間の対数チャート。現在価格は$24.46です。
史上最高値
$911.00
2021/05/12
史上最安値
$9.81
2025/10/10
初回記録からのリターン
-89.27%
2020/06/25
最も良かった月
+132.98%
2021年1月
最も悪かった月
-45.12%
2020年9月
読み込み中…
Compoundの年別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026 | $24.83 | $30.25 | $14.69 | $24.59 | -0.93% |
| 2025 | $73.30 | $92.48 | $9.81 | $24.82 | -66.17% |
| 2024 | $57.39 | $144.00 | $33.84 | $73.36 | +27.78% |
| 2023 | $31.21 | $85.90 | $23.27 | $57.41 | +84.01% |
| 2022 | $199.90 | $244.80 | $26.20 | $31.20 | -84.38% |
| 2021 | $149.03 | $911.00 | $134.48 | $199.70 | +34.01% |
| 2020 | $209.18 | $272.61 | $80.62 | $149.02 | -28.76% |
Compoundの月別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026年10月 | $24.77 | $25.69 | $23.40 | $24.59 | -0.69% |
| 2026年9月 | $19.19 | $27.03 | $18.57 | $24.76 | +29.03% |
| 2026年8月 | $16.53 | $21.84 | $15.87 | $19.19 | +16.30% |
| 2026年7月 | $15.20 | $17.75 | $14.96 | $16.50 | +8.62% |
| 2026年6月 | $18.48 | $19.10 | $14.82 | $15.19 | -17.80% |
| 2026年5月 | $23.60 | $28.00 | $16.87 | $18.48 | -21.66% |
| 2026年4月 | $17.62 | $30.25 | $16.21 | $23.59 | +33.81% |
| 2026年3月 | $18.11 | $20.00 | $16.40 | $17.63 | -2.65% |
| 2026年2月 | $19.79 | $24.68 | $14.69 | $18.11 | -8.44% |
| 2026年1月 | $24.83 | $28.00 | $18.00 | $19.78 | -20.31% |
| 2025年12月 | $35.21 | $37.29 | $23.38 | $24.82 | -29.57% |
| 2025年11月 | $35.00 | $36.80 | $26.92 | $35.24 | +0.63% |
| 2025年10月 | $41.61 | $45.02 | $9.81 | $35.02 | -15.80% |
| 2025年9月 | $42.46 | $48.16 | $39.05 | $41.59 | -2.05% |
| 2025年8月 | $45.05 | $57.02 | $41.86 | $42.46 | -5.75% |
| 2025年7月 | $44.35 | $55.63 | $39.87 | $45.05 | +1.58% |
| 2025年6月 | $40.57 | $62.75 | $39.65 | $44.35 | +9.29% |
| 2025年5月 | $40.58 | $49.87 | $36.93 | $40.58 | 0.00% |
| 2025年4月 | $39.57 | $79.99 | $35.48 | $40.58 | +2.45% |
| 2025年3月 | $50.91 | $55.35 | $37.64 | $39.61 | -22.18% |
| 2025年2月 | $69.83 | $70.52 | $42.00 | $50.90 | -27.06% |
| 2025年1月 | $73.30 | $92.48 | $65.14 | $69.78 | -4.88% |
| 2024年12月 | $71.89 | $144.00 | $68.19 | $73.36 | +2.03% |
| 2024年11月 | $43.03 | $75.28 | $38.86 | $71.90 | +67.13% |
| 2024年10月 | $46.16 | $48.15 | $39.50 | $43.02 | -6.84% |
| 2024年9月 | $45.22 | $52.00 | $39.37 | $46.18 | +2.17% |
| 2024年8月 | $52.69 | $55.28 | $33.84 | $45.20 | -14.26% |
| 2024年7月 | $49.77 | $53.65 | $40.17 | $52.72 | +5.95% |
| 2024年6月 | $59.19 | $61.46 | $44.82 | $49.76 | -15.93% |
| 2024年5月 | $53.22 | $65.94 | $50.79 | $59.19 | +11.15% |
| 2024年4月 | $79.45 | $80.59 | $43.09 | $53.25 | -33.00% |
| 2024年3月 | $90.60 | $96.90 | $63.51 | $79.48 | -12.32% |
| 2024年2月 | $54.45 | $103.48 | $51.87 | $90.65 | +66.45% |
| 2024年1月 | $57.39 | $62.34 | $44.77 | $54.46 | -5.14% |
| 2023年12月 | $50.64 | $68.39 | $47.61 | $57.41 | +13.39% |
| 2023年11月 | $45.85 | $59.50 | $43.93 | $50.63 | +10.43% |
Compoundの日次価格 — 直近30日
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026/10/06 | $25.04 | $25.04 | $24.23 | $24.59 | -1.84% |
| 2026/10/05 | $25.07 | $25.63 | $24.74 | $25.05 | -0.04% |
| 2026/10/04 | $25.40 | $25.45 | $24.73 | $25.06 | -1.30% |
| 2026/10/03 | $24.37 | $25.69 | $24.37 | $25.39 | +4.14% |
| 2026/10/02 | $23.91 | $24.86 | $23.40 | $24.38 | +1.97% |
| 2026/10/01 | $24.77 | $24.89 | $23.55 | $23.91 | -3.43% |
| 2026/09/30 | $24.80 | $27.03 | $24.39 | $24.76 | -0.16% |
| 2026/09/29 | $23.52 | $25.74 | $22.98 | $24.80 | +5.44% |
| 2026/09/28 | $24.48 | $24.58 | $22.83 | $23.52 | -3.88% |
| 2026/09/27 | $23.93 | $25.61 | $23.74 | $24.47 | +2.26% |
| 2026/09/26 | $24.26 | $24.80 | $23.68 | $23.93 | -1.40% |
| 2026/09/25 | $23.99 | $24.39 | $23.18 | $24.27 | +1.17% |
| 2026/09/24 | $21.86 | $24.48 | $21.77 | $23.99 | +10.00% |
| 2026/09/23 | $23.32 | $23.54 | $21.60 | $21.81 | -6.48% |
| 2026/09/22 | $22.65 | $23.44 | $22.00 | $23.32 | +2.87% |
| 2026/09/21 | $22.29 | $23.00 | $21.76 | $22.67 | +1.70% |
| 2026/09/20 | $21.30 | $22.50 | $20.53 | $22.29 | +4.70% |
| 2026/09/19 | $21.24 | $21.89 | $20.72 | $21.29 | +0.33% |
| 2026/09/18 | $19.49 | $21.47 | $19.49 | $21.22 | +8.76% |
| 2026/09/17 | $19.31 | $19.60 | $19.01 | $19.51 | +1.04% |
| 2026/09/16 | $18.80 | $19.31 | $18.61 | $19.31 | +2.71% |
| 2026/09/15 | $19.57 | $19.66 | $18.57 | $18.80 | -3.93% |
| 2026/09/14 | $19.44 | $19.88 | $19.26 | $19.57 | +0.77% |
| 2026/09/13 | $20.08 | $20.22 | $19.26 | $19.42 | -3.29% |
| 2026/09/12 | $20.07 | $20.35 | $19.91 | $20.08 | 0.00% |
| 2026/09/11 | $20.16 | $20.87 | $19.72 | $20.08 | -0.35% |
| 2026/09/10 | $20.11 | $20.66 | $19.57 | $20.15 | +0.15% |
| 2026/09/09 | $20.86 | $20.89 | $19.75 | $20.12 | -3.50% |
| 2026/09/08 | $21.08 | $21.63 | $20.71 | $20.85 | -1.33% |
| 2026/09/07 | $21.09 | $21.57 | $20.68 | $21.13 | +0.28% |
Compoundは2021/05/12に史上最高値$911.00を記録し、当データセットの最安値は$9.81です。すべての値は主要取引所の日次終値に基づく米ドル建てです。