Compound COMP #186
$18.27 10.66% (1d)
Market Overview
Compound current market price is $18.27 with a 24 hour trading volume of $22.45M. The total available supply of Compound is 10.00M COMP with a maximum supply of 10.00M COMP. It has secured Rank 186 in the cryptocurrency market with a marketcap of $176.58M. The COMP price is 1.55% down in the last one hour.
The high price of the Compound is $18.78 and low price is $16.28 in the last 24 hours. Live prices from all markets and coin market Capitalization. Stay up to date with the latest price movements. Check our coin stats data and see when there is an opportunity to buy or sell at best price in the market.
Compound Rank
186
Compound Price
$18.27
Market Cap
$176.58M 10.9%
Fully Diluted Valuation
$182.64M
Trading Volume(24h)
$22.45M
Circulating Supply
9.67M COMP
Total Supply
10.00M COMP
Max Supply
10.00M COMP
High(24h)
$18.78
Low(24h)
$16.28
All-time High
$854.45 97.85%
12 May 2021
All-time Low
$15.21 20.66%
06 Feb 2026
Cryptocurrency Compound Calculator
Want to convert more cryptocurrencies?
Compound Historical Data Chart
1h
1.55%
24h
10.66%
7d
1.91%
14d
6.52%
30d
20.45%
60d
4.67%
200d
39.43%
1y
60.7%
Compound Historical Data
Historical data of Compound past 365 days (00:00 UTC)
| Date | Market Cap | Volume | Close |
|---|---|---|---|
| 2025-05-24 | $380,267,402.51 | $82,234,006.00 | $42.12 |
| 2025-05-25 | $379,980,759.56 | $32,665,751.33 | $42.09 |
| 2025-05-26 | $381,402,926.46 | $39,791,769.29 | $42.24 |
| 2025-05-27 | $381,852,314.13 | $27,789,023.98 | $42.04 |
| 2025-05-28 | $385,100,527.30 | $37,503,683.87 | $42.40 |
| 2025-05-29 | $387,104,920.43 | $33,672,180.66 | $42.61 |
| 2025-05-30 | $392,890,566.66 | $47,107,358.35 | $43.25 |
| 2025-05-31 | $363,680,797.42 | $57,240,341.27 | $40.05 |
| 2025-06-01 | $369,191,396.40 | $48,634,202.66 | $40.60 |
| 2025-06-02 | $370,567,727.92 | $26,903,146.00 | $40.79 |
| 2025-06-03 | $375,944,271.54 | $42,506,021.41 | $41.39 |
| 2025-06-04 | $403,127,432.75 | $91,339,787.76 | $44.38 |
| 2025-06-05 | $406,542,104.24 | $177,222,311.37 | $44.80 |
| 2025-06-06 | $384,196,833.64 | $69,112,163.33 | $42.29 |
| 2025-06-07 | $404,716,666.88 | $209,323,224.17 | $44.54 |
| 2025-06-08 | $415,828,379.76 | $81,210,212.82 | $45.78 |
| 2025-06-09 | $415,214,192.29 | $73,369,723.26 | $45.71 |
| 2025-06-10 | $465,527,480.17 | $122,705,761.35 | $51.21 |
| 2025-06-11 | $550,283,089.20 | $437,561,082.27 | $60.57 |
| 2025-06-12 | $544,873,470.10 | $205,975,593.64 | $60.00 |
| 2025-06-13 | $496,569,714.75 | $100,754,905.58 | $54.65 |
| 2025-06-14 | $509,241,567.36 | $132,702,955.48 | $56.00 |
| 2025-06-15 | $477,536,096.02 | $56,893,230.83 | $52.54 |
| 2025-06-16 | $480,558,485.56 | $37,299,582.21 | $52.84 |
| 2025-06-17 | $499,443,023.23 | $70,781,464.53 | $54.94 |
| 2025-06-18 | $457,924,800.13 | $67,749,394.39 | $50.36 |
| 2025-06-19 | $456,349,659.89 | $57,528,511.19 | $50.28 |
| 2025-06-20 | $468,322,571.59 | $40,462,496.39 | $51.55 |
| 2025-06-21 | $443,876,783.00 | $42,568,601.19 | $48.85 |
| 2025-06-22 | $420,717,521.85 | $35,796,607.31 | $46.35 |
| 2025-06-23 | $419,321,105.35 | $45,661,692.81 | $45.17 |
| 2025-06-24 | $450,695,299.01 | $54,547,458.82 | $48.53 |
| 2025-06-25 | $431,176,022.89 | $62,384,625.30 | $46.45 |
| 2025-06-26 | $424,054,356.33 | $47,735,772.57 | $45.63 |
| 2025-06-27 | $421,970,921.60 | $42,762,863.54 | $45.44 |
| 2025-06-28 | $427,262,225.89 | $32,444,328.84 | $46.00 |
| 2025-06-29 | $424,894,799.09 | $27,701,007.55 | $45.75 |
| 2025-06-30 | $432,686,849.19 | $35,930,415.62 | $46.57 |
| 2025-07-01 | $412,708,107.51 | $62,983,406.82 | $44.41 |
| 2025-07-02 | $390,875,716.19 | $55,033,972.71 | $41.62 |
| 2025-07-03 | $411,849,721.82 | $67,715,496.60 | $43.83 |
| 2025-07-04 | $403,421,339.63 | $48,811,465.44 | $42.96 |
| 2025-07-05 | $386,468,783.73 | $42,939,355.75 | $41.16 |
| 2025-07-06 | $385,805,080.76 | $32,839,877.89 | $41.08 |
| 2025-07-07 | $388,924,924.52 | $28,444,636.70 | $41.42 |
| 2025-07-08 | $382,333,688.38 | $30,248,154.18 | $40.72 |
| 2025-07-09 | $384,996,295.54 | $37,436,051.77 | $41.00 |
| 2025-07-10 | $433,724,028.92 | $151,111,996.48 | $46.10 |
| 2025-07-11 | $451,645,449.87 | $115,722,774.49 | $48.17 |
| 2025-07-12 | $438,578,941.43 | $102,618,246.51 | $46.71 |
| 2025-07-13 | $435,416,636.53 | $66,261,331.94 | $46.39 |
| 2025-07-14 | $437,353,147.17 | $54,239,146.86 | $46.58 |
| 2025-07-15 | $457,877,559.90 | $268,582,662.18 | $48.76 |
| 2025-07-16 | $460,687,341.61 | $138,155,356.56 | $49.01 |
| 2025-07-17 | $471,133,748.55 | $117,975,297.34 | $50.16 |
| 2025-07-18 | $472,250,823.94 | $112,117,486.35 | $50.28 |
| 2025-07-19 | $483,553,934.36 | $229,687,989.10 | $51.48 |
| 2025-07-20 | $486,306,965.37 | $91,933,953.50 | $51.78 |
| 2025-07-21 | $505,902,380.12 | $116,229,128.08 | $53.83 |
| 2025-07-22 | $507,034,759.20 | $148,515,190.74 | $53.95 |
| 2025-07-23 | $495,921,431.37 | $82,913,039.20 | $52.84 |
| 2025-07-24 | $471,575,899.20 | $79,477,766.54 | $50.19 |
| 2025-07-25 | $449,532,888.87 | $68,026,869.08 | $47.86 |
| 2025-07-26 | $457,621,617.64 | $56,178,775.20 | $48.73 |
| 2025-07-27 | $462,818,463.63 | $31,588,050.03 | $49.26 |
| 2025-07-28 | $481,446,250.72 | $65,407,847.05 | $51.26 |
| 2025-07-29 | $454,019,849.32 | $64,787,449.87 | $48.28 |
| 2025-07-30 | $446,535,690.80 | $59,804,878.34 | $47.53 |
| 2025-07-31 | $442,167,673.68 | $49,469,827.79 | $47.02 |
| 2025-08-01 | $423,101,580.18 | $43,762,878.10 | $45.02 |
| 2025-08-02 | $413,861,717.25 | $84,491,218.14 | $44.06 |
| 2025-08-03 | $416,751,532.16 | $45,121,680.73 | $44.35 |
| 2025-08-04 | $421,658,070.46 | $27,703,677.37 | $44.89 |
| 2025-08-05 | $442,581,860.03 | $34,981,772.29 | $47.10 |
| 2025-08-06 | $430,366,295.57 | $30,944,273.82 | $45.74 |
| 2025-08-07 | $434,244,462.01 | $23,759,036.06 | $46.21 |
| 2025-08-08 | $454,778,498.01 | $23,052,839.92 | $48.41 |
| 2025-08-09 | $465,083,188.15 | $72,969,453.69 | $49.49 |
| 2025-08-10 | $521,073,975.17 | $116,558,766.57 | $55.43 |
| 2025-08-11 | $508,996,701.28 | $57,315,584.06 | $54.20 |
| 2025-08-12 | $478,804,131.81 | $50,411,752.16 | $50.92 |
| 2025-08-13 | $499,175,073.85 | $46,459,481.00 | $53.12 |
| 2025-08-14 | $507,782,996.46 | $47,100,602.79 | $54.02 |
| 2025-08-15 | $458,340,185.12 | $57,339,943.43 | $48.77 |
| 2025-08-16 | $448,467,303.38 | $77,097,316.44 | $47.73 |
| 2025-08-17 | $454,995,676.20 | $51,259,651.53 | $48.42 |
| 2025-08-18 | $455,648,948.80 | $33,089,271.98 | $48.26 |
| 2025-08-19 | $441,610,514.72 | $35,865,730.11 | $46.77 |
| 2025-08-20 | $423,158,906.21 | $30,463,449.11 | $44.71 |
| 2025-08-21 | $438,751,065.74 | $30,835,037.07 | $46.45 |
| 2025-08-22 | $423,300,635.30 | $23,520,792.19 | $44.89 |
| 2025-08-23 | $467,595,759.30 | $49,827,794.99 | $49.39 |
| 2025-08-24 | $460,003,552.17 | $35,767,827.73 | $48.63 |
| 2025-08-25 | $440,339,892.66 | $39,513,035.42 | $46.52 |
| 2025-08-26 | $405,370,236.31 | $51,616,818.58 | $42.88 |
| 2025-08-27 | $421,480,351.06 | $31,713,224.57 | $44.56 |
| 2025-08-28 | $415,218,192.74 | $26,377,613.41 | $43.91 |
| 2025-08-29 | $422,048,590.24 | $22,057,546.92 | $44.63 |
| 2025-08-30 | $407,922,561.23 | $24,571,207.06 | $43.13 |
| 2025-08-31 | $407,867,706.50 | $13,751,665.22 | $43.14 |
| 2025-09-01 | $402,114,408.57 | $16,112,591.62 | $42.50 |
| 2025-09-02 | $399,143,377.71 | $61,584,669.89 | $42.21 |
| 2025-09-03 | $409,594,257.92 | $24,454,994.60 | $43.32 |
| 2025-09-04 | $409,266,619.65 | $19,216,133.09 | $43.27 |
| 2025-09-05 | $399,662,554.70 | $23,551,852.82 | $42.26 |
| 2025-09-06 | $410,928,995.83 | $27,128,760.06 | $43.45 |
| 2025-09-07 | $400,618,771.28 | $16,055,505.95 | $42.36 |
| 2025-09-08 | $404,858,069.16 | $15,767,276.59 | $42.76 |
| 2025-09-09 | $411,722,161.75 | $37,626,382.49 | $43.56 |
| 2025-09-10 | $410,095,090.84 | $28,855,386.03 | $43.38 |
| 2025-09-11 | $415,641,880.29 | $25,508,300.45 | $43.95 |
| 2025-09-12 | $426,785,880.27 | $34,185,903.69 | $45.10 |
| 2025-09-13 | $433,223,356.66 | $35,288,050.67 | $45.82 |
| 2025-09-14 | $443,894,663.34 | $92,118,352.26 | $46.95 |
| 2025-09-15 | $424,951,054.06 | $29,741,750.13 | $44.94 |
| 2025-09-16 | $418,202,827.78 | $30,682,330.58 | $44.23 |
| 2025-09-17 | $424,131,789.88 | $18,507,408.68 | $44.85 |
| 2025-09-18 | $434,457,203.18 | $27,146,740.73 | $45.95 |
| 2025-09-19 | $435,602,681.13 | $22,351,275.68 | $46.06 |
| 2025-09-20 | $415,837,594.22 | $21,355,672.21 | $44.02 |
| 2025-09-21 | $423,052,633.87 | $14,994,159.22 | $44.69 |
| 2025-09-22 | $421,137,101.54 | $15,196,699.61 | $44.44 |
| 2025-09-23 | $400,010,143.97 | $46,938,208.01 | $42.25 |
| 2025-09-24 | $390,832,928.51 | $30,302,442.34 | $41.28 |
| 2025-09-25 | $393,158,386.73 | $21,027,966.12 | $41.50 |
| 2025-09-26 | $374,393,669.36 | $58,228,516.21 | $39.58 |
| 2025-09-27 | $388,838,442.76 | $25,849,856.29 | $41.08 |
| 2025-09-28 | $388,007,999.79 | $12,893,490.94 | $40.99 |
| 2025-09-29 | $395,799,755.25 | $15,923,614.78 | $41.80 |
| 2025-09-30 | $406,181,076.10 | $19,967,152.84 | $42.06 |
| 2025-10-01 | $402,263,269.13 | $22,600,334.52 | $41.54 |
| 2025-10-02 | $417,369,645.11 | $21,984,730.72 | $43.06 |
| 2025-10-03 | $425,530,997.92 | $32,319,764.47 | $43.92 |
| 2025-10-04 | $425,546,490.01 | $22,402,358.25 | $43.90 |
| 2025-10-05 | $413,994,908.71 | $18,404,046.87 | $42.70 |
| 2025-10-06 | $416,722,617.59 | $21,957,113.40 | $42.96 |
| 2025-10-07 | $426,014,147.75 | $19,947,011.67 | $43.95 |
| 2025-10-08 | $409,063,592.88 | $22,099,991.96 | $42.24 |
| 2025-10-09 | $414,848,885.90 | $17,939,317.71 | $42.80 |
| 2025-10-10 | $407,751,661.10 | $17,006,785.71 | $42.07 |
| 2025-10-11 | $294,323,015.17 | $82,795,060.27 | $30.21 |
| 2025-10-12 | $311,779,168.45 | $57,607,623.51 | $32.13 |
| 2025-10-13 | $336,252,726.06 | $33,527,816.51 | $34.73 |
| 2025-10-14 | $350,536,973.78 | $33,408,495.28 | $36.16 |
| 2025-10-15 | $354,895,518.41 | $48,916,675.44 | $36.52 |
| 2025-10-16 | $340,700,795.86 | $40,038,478.29 | $35.16 |
| 2025-10-17 | $329,508,455.64 | $27,547,212.45 | $33.91 |
| 2025-10-18 | $324,562,655.20 | $58,348,795.55 | $33.38 |
| 2025-10-19 | $350,144,471.33 | $17,958,527.26 | $36.02 |
| 2025-10-20 | $359,828,824.07 | $34,800,775.75 | $37.02 |
| 2025-10-21 | $363,812,232.28 | $28,000,476.24 | $37.41 |
| 2025-10-22 | $354,782,884.33 | $41,999,483.47 | $36.52 |
| 2025-10-23 | $351,683,359.99 | $27,163,478.69 | $36.17 |
| 2025-10-24 | $362,943,816.39 | $25,098,716.25 | $37.36 |
| 2025-10-25 | $368,964,538.80 | $21,437,286.56 | $37.97 |
| 2025-10-26 | $371,960,836.53 | $11,371,122.25 | $38.25 |
| 2025-10-27 | $375,953,586.63 | $16,104,724.24 | $38.65 |
| 2025-10-28 | $361,749,870.98 | $18,206,358.28 | $37.22 |
| 2025-10-29 | $350,223,026.89 | $25,542,937.70 | $36.33 |
| 2025-10-30 | $354,924,111.67 | $19,316,621.94 | $36.85 |
| 2025-10-31 | $336,825,112.68 | $75,580,552.84 | $34.94 |
| 2025-11-01 | $337,178,161.34 | $27,032,801.29 | $34.96 |
| 2025-11-02 | $343,411,490.18 | $21,606,623.11 | $35.63 |
| 2025-11-03 | $344,481,847.56 | $19,062,526.54 | $35.79 |
| 2025-11-04 | $314,895,696.32 | $33,782,050.85 | $32.68 |
| 2025-11-05 | $301,516,809.25 | $36,426,191.88 | $31.30 |
| 2025-11-06 | $311,095,172.00 | $20,117,775.78 | $32.26 |
| 2025-11-07 | $305,777,845.65 | $20,211,928.15 | $31.78 |
| 2025-11-08 | $335,223,023.05 | $31,300,007.83 | $34.72 |
| 2025-11-09 | $331,150,461.46 | $22,502,583.12 | $34.35 |
| 2025-11-10 | $333,005,530.54 | $18,342,147.72 | $34.56 |
| 2025-11-11 | $339,522,875.73 | $21,917,194.95 | $35.27 |
| 2025-11-12 | $316,900,487.05 | $20,224,973.49 | $32.86 |
| 2025-11-13 | $317,065,403.09 | $32,992,661.43 | $32.90 |
| 2025-11-14 | $323,417,893.62 | $29,016,370.67 | $33.51 |
| 2025-11-15 | $310,833,520.70 | $30,330,412.52 | $32.26 |
| 2025-11-16 | $316,423,977.23 | $13,614,866.36 | $32.82 |
| 2025-11-17 | $309,055,754.24 | $16,121,575.43 | $32.05 |
| 2025-11-18 | $304,844,581.77 | $24,407,353.64 | $31.64 |
| 2025-11-19 | $308,098,034.79 | $19,744,240.01 | $31.95 |
| 2025-11-20 | $305,130,851.50 | $19,444,640.19 | $31.65 |
| 2025-11-21 | $286,583,718.08 | $19,859,537.93 | $29.73 |
| 2025-11-22 | $279,714,293.45 | $27,278,305.76 | $29.01 |
| 2025-11-23 | $278,233,546.05 | $14,313,064.89 | $28.86 |
| 2025-11-24 | $276,016,073.41 | $13,116,806.00 | $28.61 |
| 2025-11-25 | $287,031,940.31 | $19,749,338.15 | $29.71 |
| 2025-11-26 | $290,941,623.60 | $18,713,976.90 | $30.17 |
| 2025-11-27 | $292,688,825.56 | $71,039,405.34 | $30.36 |
| 2025-11-28 | $291,217,050.97 | $28,796,759.74 | $30.20 |
| 2025-11-29 | $325,118,573.78 | $100,421,164.42 | $33.60 |
| 2025-11-30 | $308,598,724.01 | $67,346,747.57 | $31.91 |
| 2025-12-01 | $339,309,038.80 | $101,078,073.94 | $35.10 |
| 2025-12-02 | $331,425,758.45 | $179,720,872.76 | $34.28 |
| 2025-12-03 | $346,972,224.02 | $157,263,118.81 | $35.90 |
| 2025-12-04 | $346,509,250.63 | $55,103,237.47 | $35.71 |
| 2025-12-05 | $330,431,899.84 | $39,525,466.21 | $34.18 |
| 2025-12-06 | $303,797,003.64 | $45,554,783.57 | $31.43 |
| 2025-12-07 | $302,703,166.75 | $21,369,851.42 | $31.29 |
| 2025-12-08 | $292,895,489.82 | $21,596,567.47 | $30.29 |
| 2025-12-09 | $302,344,489.85 | $31,768,306.23 | $31.28 |
| 2025-12-10 | $308,413,745.86 | $22,346,890.18 | $31.88 |
| 2025-12-11 | $301,575,147.26 | $18,093,370.73 | $31.20 |
| 2025-12-12 | $291,991,522.77 | $18,066,876.00 | $30.19 |
| 2025-12-13 | $284,636,782.09 | $17,869,938.48 | $29.45 |
| 2025-12-14 | $294,957,526.94 | $134,400,628.59 | $30.48 |
| 2025-12-15 | $276,463,777.36 | $24,058,019.67 | $28.61 |
| 2025-12-16 | $264,677,564.43 | $23,259,958.19 | $27.36 |
| 2025-12-17 | $261,350,941.36 | $31,581,580.17 | $27.05 |
| 2025-12-18 | $250,565,857.02 | $31,463,323.77 | $25.91 |
| 2025-12-19 | $237,341,694.61 | $34,224,702.95 | $24.55 |
| 2025-12-20 | $243,309,979.09 | $25,398,061.15 | $25.17 |
| 2025-12-21 | $237,669,446.93 | $20,934,054.27 | $24.58 |
| 2025-12-22 | $231,715,253.00 | $26,930,507.30 | $23.97 |
| 2025-12-23 | $235,512,994.79 | $22,847,940.27 | $24.38 |
| 2025-12-24 | $241,136,379.39 | $27,522,715.90 | $24.93 |
| 2025-12-25 | $246,599,922.44 | $24,064,437.37 | $25.50 |
| 2025-12-26 | $248,013,188.64 | $19,377,498.83 | $25.65 |
| 2025-12-27 | $253,002,594.57 | $15,034,785.49 | $26.16 |
| 2025-12-28 | $261,757,129.46 | $11,029,372.78 | $27.10 |
| 2025-12-29 | $250,245,934.73 | $14,922,104.88 | $25.88 |
| 2025-12-30 | $247,268,451.90 | $17,627,974.25 | $25.57 |
| 2025-12-31 | $245,381,306.43 | $17,036,779.06 | $25.39 |
| 2026-01-01 | $239,610,652.03 | $22,333,999.71 | $24.79 |
| 2026-01-02 | $244,685,409.25 | $16,213,323.55 | $25.33 |
| 2026-01-03 | $251,998,927.43 | $22,659,713.77 | $26.07 |
| 2026-01-04 | $255,204,417.06 | $14,348,324.05 | $26.41 |
| 2026-01-05 | $257,442,146.72 | $14,926,009.20 | $26.63 |
| 2026-01-06 | $261,476,494.71 | $22,165,979.80 | $27.04 |
| 2026-01-07 | $266,792,116.22 | $28,235,214.94 | $27.61 |
| 2026-01-08 | $259,110,211.34 | $19,754,657.09 | $26.81 |
| 2026-01-09 | $258,263,843.30 | $16,121,137.48 | $26.71 |
| 2026-01-10 | $260,032,422.07 | $15,635,697.39 | $26.89 |
| 2026-01-11 | $254,796,695.87 | $12,992,791.57 | $26.35 |
| 2026-01-12 | $252,566,170.27 | $10,265,565.90 | $26.12 |
| 2026-01-13 | $251,592,675.65 | $13,506,066.71 | $26.02 |
| 2026-01-14 | $260,977,364.31 | $21,708,640.97 | $27.00 |
| 2026-01-15 | $264,767,467.03 | $20,621,295.69 | $27.41 |
| 2026-01-16 | $258,100,030.72 | $20,550,437.35 | $26.71 |
| 2026-01-17 | $261,283,227.59 | $12,909,096.10 | $27.04 |
| 2026-01-18 | $259,983,942.20 | $13,261,429.01 | $26.90 |
| 2026-01-19 | $251,683,131.68 | $15,643,422.33 | $25.96 |
| 2026-01-20 | $248,051,458.47 | $19,227,364.83 | $25.65 |
| 2026-01-21 | $233,654,175.99 | $14,610,897.13 | $24.16 |
| 2026-01-22 | $234,417,425.88 | $12,603,755.93 | $24.24 |
| 2026-01-23 | $233,987,891.46 | $11,514,661.72 | $24.23 |
| 2026-01-24 | $233,588,220.61 | $17,031,845.70 | $24.17 |
| 2026-01-25 | $230,425,501.63 | $9,042,159.88 | $23.83 |
| 2026-01-26 | $227,515,486.76 | $22,825,111.08 | $23.54 |
| 2026-01-27 | $231,025,219.64 | $14,281,043.42 | $23.90 |
| 2026-01-28 | $230,998,272.49 | $11,756,076.22 | $23.89 |
| 2026-01-29 | $232,546,935.85 | $11,473,687.89 | $24.05 |
| 2026-01-30 | $219,396,627.75 | $22,391,105.13 | $22.70 |
| 2026-01-31 | $212,165,734.17 | $15,961,512.74 | $21.95 |
| 2026-02-01 | $190,344,337.38 | $26,325,879.20 | $19.69 |
| 2026-02-02 | $185,747,762.28 | $12,908,100.99 | $19.16 |
| 2026-02-03 | $190,535,025.52 | $20,175,568.35 | $19.70 |
| 2026-02-04 | $191,395,112.99 | $25,021,444.14 | $19.79 |
| 2026-02-05 | $188,880,227.42 | $16,611,219.22 | $19.52 |
| 2026-02-06 | $159,571,473.70 | $24,872,292.86 | $16.45 |
| 2026-02-07 | $170,379,320.72 | $34,366,021.94 | $17.62 |
| 2026-02-08 | $169,697,885.84 | $13,664,031.41 | $17.55 |
| 2026-02-09 | $163,862,386.52 | $11,055,429.25 | $16.95 |
| 2026-02-10 | $163,613,718.48 | $12,833,881.63 | $16.92 |
| 2026-02-11 | $157,628,083.06 | $11,576,789.39 | $16.31 |
| 2026-02-12 | $153,641,047.39 | $14,576,326.29 | $15.88 |
| 2026-02-13 | $156,817,586.65 | $16,750,407.16 | $16.23 |
| 2026-02-14 | $207,458,607.65 | $221,635,219.89 | $21.46 |
| 2026-02-15 | $198,485,084.78 | $105,199,895.44 | $20.51 |
| 2026-02-16 | $199,251,061.33 | $110,334,606.36 | $20.61 |
| 2026-02-17 | $191,349,664.41 | $25,700,681.87 | $19.79 |
| 2026-02-18 | $184,740,428.42 | $17,916,728.28 | $19.09 |
| 2026-02-19 | $172,030,504.92 | $26,597,832.23 | $17.80 |
| 2026-02-20 | $173,973,801.94 | $20,695,410.00 | $17.99 |
| 2026-02-21 | $176,151,775.38 | $14,313,751.91 | $18.22 |
| 2026-02-22 | $174,304,223.77 | $10,674,105.88 | $18.03 |
| 2026-02-23 | $169,727,177.85 | $13,904,483.22 | $17.56 |
| 2026-02-24 | $166,600,214.86 | $13,327,974.62 | $17.23 |
| 2026-02-25 | $171,959,484.65 | $12,320,431.41 | $17.79 |
| 2026-02-26 | $178,895,948.69 | $14,012,529.88 | $18.51 |
| 2026-02-27 | $181,553,633.03 | $13,884,600.50 | $18.78 |
| 2026-02-28 | $178,228,841.32 | $12,109,692.36 | $18.45 |
| 2026-03-01 | $175,449,084.61 | $8,973,689.17 | $18.14 |
| 2026-03-02 | $170,422,504.70 | $8,493,039.04 | $17.63 |
| 2026-03-03 | $169,888,166.83 | $15,097,506.18 | $17.57 |
| 2026-03-04 | $166,742,430.78 | $10,104,945.72 | $17.25 |
| 2026-03-05 | $175,192,136.70 | $15,840,995.10 | $18.12 |
| 2026-03-06 | $174,753,012.09 | $10,303,237.77 | $18.08 |
| 2026-03-07 | $168,451,067.69 | $7,931,389.02 | $17.42 |
| 2026-03-08 | $166,332,303.17 | $6,001,151.80 | $17.21 |
| 2026-03-09 | $161,658,850.95 | $14,098,508.15 | $16.71 |
| 2026-03-10 | $159,746,902.12 | $10,904,012.82 | $16.53 |
| 2026-03-11 | $160,871,064.21 | $9,379,090.79 | $16.64 |
| 2026-03-12 | $176,737,602.16 | $107,824,567.90 | $18.26 |
| 2026-03-13 | $172,838,045.47 | $18,625,218.40 | $17.88 |
| 2026-03-14 | $179,384,635.26 | $22,662,352.88 | $18.55 |
| 2026-03-15 | $179,002,528.44 | $10,843,859.62 | $18.52 |
| 2026-03-16 | $184,564,803.28 | $8,869,969.08 | $19.10 |
| 2026-03-17 | $188,967,618.66 | $15,217,145.35 | $19.55 |
| 2026-03-18 | $186,552,928.55 | $8,627,578.37 | $19.30 |
| 2026-03-19 | $182,482,651.16 | $9,702,001.14 | $18.87 |
| 2026-03-20 | $184,966,044.46 | $10,282,456.16 | $19.16 |
| 2026-03-21 | $183,957,549.81 | $11,053,813.40 | $19.03 |
| 2026-03-22 | $184,047,095.87 | $9,708,021.34 | $19.03 |
| 2026-03-23 | $178,112,294.50 | $10,034,624.88 | $18.42 |
| 2026-03-24 | $185,385,574.48 | $12,391,447.63 | $19.17 |
| 2026-03-25 | $189,562,329.08 | $11,201,290.69 | $19.61 |
| 2026-03-26 | $189,084,805.54 | $9,087,091.77 | $19.56 |
| 2026-03-27 | $182,351,813.07 | $8,629,495.74 | $18.86 |
| 2026-03-28 | $177,518,905.98 | $8,093,239.97 | $18.36 |
| 2026-03-29 | $177,024,938.04 | $7,108,967.52 | $18.31 |
| 2026-03-30 | $172,922,067.86 | $6,283,972.53 | $17.89 |
| 2026-03-31 | $168,258,051.12 | $8,830,943.84 | $17.40 |
| 2026-04-01 | $170,517,633.24 | $10,366,890.23 | $17.64 |
| 2026-04-02 | $162,345,876.92 | $31,902,337.14 | $16.79 |
| 2026-04-03 | $160,419,817.71 | $10,585,413.79 | $16.59 |
| 2026-04-04 | $163,783,310.31 | $18,688,562.39 | $16.94 |
| 2026-04-05 | $162,860,019.65 | $6,805,754.68 | $16.84 |
| 2026-04-06 | $163,107,200.12 | $7,444,264.05 | $16.88 |
| 2026-04-07 | $161,663,877.24 | $7,769,738.08 | $16.72 |
| 2026-04-08 | $168,733,836.20 | $9,690,828.17 | $17.45 |
| 2026-04-09 | $174,499,210.05 | $44,792,180.78 | $18.07 |
| 2026-04-10 | $185,922,096.77 | $28,083,727.76 | $19.23 |
| 2026-04-11 | $194,038,667.91 | $129,783,661.05 | $20.06 |
| 2026-04-12 | $195,741,614.95 | $46,049,923.21 | $20.22 |
| 2026-04-13 | $197,541,001.02 | $43,959,706.18 | $20.45 |
| 2026-04-14 | $202,433,703.69 | $24,878,849.27 | $20.93 |
| 2026-04-15 | $207,330,193.65 | $30,344,412.30 | $21.45 |
| 2026-04-16 | $219,543,944.92 | $26,308,125.65 | $22.72 |
| 2026-04-17 | $227,295,420.06 | $26,868,391.98 | $23.51 |
| 2026-04-18 | $251,633,407.22 | $48,304,260.14 | $26.05 |
| 2026-04-19 | $248,848,302.63 | $76,632,811.88 | $25.71 |
| 2026-04-20 | $236,225,857.63 | $26,988,173.35 | $24.43 |
| 2026-04-21 | $247,488,416.01 | $31,305,308.40 | $25.58 |
| 2026-04-22 | $217,427,223.46 | $32,550,122.53 | $22.49 |
| 2026-04-23 | $221,985,113.69 | $18,017,620.15 | $22.94 |
| 2026-04-24 | $226,846,937.30 | $14,683,394.08 | $23.47 |
| 2026-04-25 | $219,323,376.55 | $10,857,430.45 | $22.70 |
| 2026-04-26 | $210,437,747.46 | $10,879,341.05 | $21.75 |
| 2026-04-27 | $217,628,952.20 | $35,938,773.36 | $22.50 |
| 2026-04-28 | $225,321,606.36 | $16,907,635.19 | $23.27 |
| 2026-04-29 | $229,209,710.65 | $19,294,247.99 | $23.73 |
| 2026-04-30 | $230,240,562.83 | $17,170,476.54 | $23.82 |
| 2026-05-01 | $227,312,392.68 | $22,655,901.51 | $23.52 |
| 2026-05-02 | $230,239,566.85 | $19,214,333.06 | $23.81 |
| 2026-05-03 | $222,920,242.17 | $11,045,961.64 | $23.05 |
| 2026-05-04 | $218,899,858.78 | $8,316,431.44 | $22.64 |
| 2026-05-05 | $229,897,274.94 | $30,566,927.25 | $23.75 |
| 2026-05-06 | $228,259,089.25 | $15,063,367.95 | $23.60 |
| 2026-05-07 | $226,403,457.39 | $11,395,016.70 | $23.42 |
| 2026-05-08 | $221,761,981.57 | $10,846,311.29 | $22.93 |
| 2026-05-09 | $224,124,433.86 | $43,017,277.73 | $23.18 |
| 2026-05-10 | $221,551,469.29 | $12,938,493.34 | $22.92 |
| 2026-05-11 | $225,117,043.54 | $11,352,552.55 | $23.29 |
| 2026-05-12 | $230,183,339.39 | $20,208,342.90 | $23.80 |
| 2026-05-13 | $228,004,512.85 | $17,919,487.12 | $23.59 |
| 2026-05-14 | $219,734,712.50 | $11,833,627.49 | $22.73 |
| 2026-05-15 | $220,172,273.16 | $10,222,554.00 | $22.77 |
| 2026-05-16 | $213,560,864.04 | $10,267,498.10 | $22.09 |
| 2026-05-17 | $208,982,178.07 | $10,626,430.22 | $21.62 |
| 2026-05-18 | $203,470,391.14 | $9,202,201.00 | $21.09 |
| 2026-05-19 | $208,988,867.75 | $11,455,735.59 | $21.62 |
| 2026-05-20 | $220,462,712.00 | $28,389,323.85 | $22.80 |
| 2026-05-21 | $218,888,132.46 | $13,079,349.07 | $22.63 |
| 2026-05-22 | $219,343,341.60 | $9,054,713.89 | $22.69 |
| 2026-05-23 | $190,780,507.97 | $21,583,170.17 | $19.77 |
| 2026-05-23 | $194,355,824.72 | $30,142,178.47 | $20.10 |
Bitcoin 
Ethereum 
Tether 
BNB 
USDC 
XRP 
Solana 
TRON 
Figure Heloc 
Hyperliquid 
