Name | Symbol | Markt | Marktkapitalisierung ($) | Algorithmus |
---|---|---|---|---|
Compound | COMPUSD | Crypto | 384.626.411 | Not Mineable |
Änderung | Änderung % | Preis | Gebot | Fragen | |
---|---|---|---|---|---|
-0,500 | -0,88% | 56,26 | 56,24 | 56,28 |
Handelsbeginn | Hoch | Niedrig | Handelsende | 52 Wochenbereich |
---|---|---|---|---|
56,81 | 57,45 | 54,47 | 56,76 | 23,27 - 103,44 |
Börse | Letzte Trade | Menge | Preis | Währung |
---|---|---|---|---|
GDAX | 17:54:27 | 0,306000 | 56,26 | USD |
COMPUSD Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|
1 Woche | 51,90 | 60,89 | 49,70 | 12.329,51 | 4,36 | 8,40% |
1 Monat | 77,50 | 81,59 | 43,94 | 24.284,43 | -21,24 | -27,41% |
3 Monate | 54,64 | 103,44 | 43,94 | 33.736,93 | 1,62 | 2,96% |
6 Monate | 46,01 | 103,44 | 43,50 | 32.401,96 | 10,25 | 22,28% |
1 Jahr | 39,74 | 103,44 | 23,27 | 31.211,23 | 16,52 | 41,57% |
3 Jahre | 557,19 | 915,60 | 18,01 | 35.300,77 | -500,93 | -89,90% |
5 Jahre | 0,000054 | 979,00 | 0,000044 | 35.409,49 | 56,26 | 103.400.010,27% |
COMPUSD 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
25 Apr 2024 | 56,70 | -2,71 | -4,56% | 59,51 | 60,88 | 55,95 | 16.282,00 |
24 Apr 2024 | 59,41 | -0,360 | -0,60% | 59,63 | 60,19 | 58,71 | 7.433,00 |
23 Apr 2024 | 59,77 | 1,11 | 1,89% | 51,84 | 60,89 | 51,84 | 8.512,00 |
22 Apr 2024 | 58,66 | -0,260 | -0,44% | 58,65 | 60,08 | 57,78 | 10.986,00 |
21 Apr 2024 | 58,92 | 3,87 | 7,03% | 54,74 | 59,29 | 54,18 | 10.778,00 |
20 Apr 2024 | 55,05 | 1,14 | 2,11% | 53,80 | 56,03 | 49,70 | 20.405,00 |
19 Apr 2024 | 53,91 | 2,05 | 3,95% | 51,90 | 54,35 | 50,61 | 11.906,00 |
18 Apr 2024 | 51,86 | -1,84 | -3,43% | 53,41 | 53,83 | 49,91 | 30.845,00 |
17 Apr 2024 | 53,70 | 0,950 | 1,80% | 52,80 | 54,28 | 50,72 | 18.746,00 |
16 Apr 2024 | 52,75 | -2,38 | -4,32% | 54,66 | 56,43 | 51,03 | 42.594,00 |
15 Apr 2024 | 55,13 | 3,78 | 7,36% | 50,98 | 55,87 | 49,04 | 68.615,00 |
14 Apr 2024 | 51,35 | -8,14 | -13,68% | 59,51 | 59,55 | 43,94 | 80.568,00 |
13 Apr 2024 | 59,49 | -10,52 | -15,03% | 70,00 | 72,04 | 55,13 | 61.591,00 |
12 Apr 2024 | 70,01 | -1,22 | -1,71% | 71,09 | 72,10 | 69,50 | 6.541,00 |
11 Apr 2024 | 71,23 | -1,97 | -2,69% | 72,92 | 73,39 | 68,01 | 36.974,00 |
10 Apr 2024 | 73,20 | -2,70 | -3,56% | 76,09 | 76,35 | 72,63 | 12.984,00 |
09 Apr 2024 | 75,90 | 2,45 | 3,34% | 73,29 | 76,40 | 72,14 | 11.937,00 |
08 Apr 2024 | 73,45 | 0,790 | 1,09% | 72,56 | 74,26 | 72,40 | 13.121,00 |
07 Apr 2024 | 72,66 | 1,17 | 1,64% | 71,24 | 73,26 | 71,06 | 4.167,00 |
06 Apr 2024 | 71,49 | -0,770 | -1,07% | 72,34 | 72,65 | 68,90 | 10.452,00 |
05 Apr 2024 | 72,26 | 2,22 | 3,17% | 69,55 | 74,23 | 68,09 | 29.436,00 |
04 Apr 2024 | 70,04 | -0,600 | -0,85% | 70,58 | 72,07 | 68,42 | 17.476,00 |
03 Apr 2024 | 70,64 | -5,20 | -6,86% | 75,51 | 75,97 | 68,58 | 36.451,00 |
02 Apr 2024 | 75,84 | -3,42 | -4,31% | 79,41 | 80,60 | 73,60 | 32.622,00 |
01 Apr 2024 | 79,26 | 2,62 | 3,42% | 76,70 | 79,65 | 76,50 | 18.693,00 |
31 Mär 2024 | 76,64 | -3,24 | -4,06% | 79,52 | 80,48 | 76,18 | 10.803,00 |
30 Mär 2024 | 79,88 | 0,760 | 0,96% | 78,94 | 81,59 | 77,61 | 24.326,00 |
29 Mär 2024 | 79,12 | 1,78 | 2,30% | 77,50 | 79,71 | 76,27 | 24.706,00 |
28 Mär 2024 | 77,34 | -1,78 | -2,25% | 79,04 | 80,30 | 75,19 | 22.896,00 |
27 Mär 2024 | 79,12 | 2,20 | 2,86% | 77,02 | 80,56 | 76,95 | 26.227,00 |
26 Mär 2024 | 76,92 | 3,87 | 5,30% | 72,81 | 78,02 | 72,70 | 54.789,00 |
25 Mär 2024 | 73,05 | 2,16 | 3,05% | 70,82 | 73,51 | 70,32 | 13.706,00 |
24 Mär 2024 | 70,89 | 0,960 | 1,37% | 70,16 | 72,03 | 67,83 | 32.483,00 |