UK markets closed

Compound GBP (COMP5692-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
45.61-1.57 (-3.33%)
As of 12:55AM UTC. Market open.
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
05 May 202446.0846.1045.4045.6145.6123,212,620
04 May 202445.5147.7544.8647.3847.3824,151,457
03 May 202444.3945.8342.9445.5145.5120,801,769
02 May 202442.6944.4340.7744.3944.3930,662,888
01 May 202444.4845.0940.9242.6942.6926,761,352
30 Apr 202444.5845.3343.2844.4844.4822,748,311
29 Apr 202445.7446.5944.4544.5844.5817,845,478
28 Apr 202444.7446.0243.5445.7445.7424,458,984
27 Apr 202444.8945.5643.8444.7444.7421,035,080
26 Apr 202445.5846.0543.7844.8944.8922,553,353
25 Apr 202447.6848.9245.0145.5845.5825,476,097
24 Apr 202448.3748.6647.5447.6847.6820,656,868
23 Apr 202447.4348.9747.2648.3748.3721,329,151
22 Apr 202447.6948.5246.8547.4347.4317,181,910
21 Apr 202444.4347.8243.9047.6947.6918,459,286
20 Apr 202443.3844.9340.2944.4344.4328,456,673
19 Apr 202441.6643.6440.7743.3843.3820,771,452
18 Apr 202443.2543.2740.4241.6641.6626,563,383
17 Apr 202442.4943.5740.9143.2543.2535,712,963
16 Apr 202444.1445.2041.1342.4942.4946,621,995
15 Apr 202441.2344.7439.5744.1444.1479,204,458
14 Apr 202447.7847.7836.2141.2341.2383,115,049
13 Apr 202455.8357.4345.0847.7847.7857,841,620
12 Apr 202456.8657.4455.5455.8355.8319,778,420
11 Apr 202457.6757.8554.0756.8656.8632,291,207
10 Apr 202460.0360.2657.3657.6757.6729,327,400
09 Apr 202458.1160.3357.1860.0360.0323,704,858
08 Apr 202457.5058.6457.3558.1158.1118,279,452
07 Apr 202456.5257.8956.2957.5057.5016,208,010
06 Apr 202457.2157.3954.6456.5256.5226,707,467
05 Apr 202455.1358.5153.9657.2157.2131,130,743
04 Apr 202456.1557.2554.5755.1355.1328,309,452
03 Apr 202460.3260.3454.7256.1556.1546,822,384
02 Apr 202462.8163.6858.9160.3260.3247,954,226
01 Apr 202460.8362.9360.6762.8162.8124,831,807
31 Mar 202463.2363.2360.4460.8360.8323,418,548
30 Mar 202462.6964.2761.6363.2363.2345,893,614
29 Mar 202461.5263.0060.4862.6962.6931,856,440
28 Mar 202462.6963.5359.6561.5261.5245,150,246
27 Mar 202461.0463.4660.9662.6962.6949,646,084
26 Mar 202457.9461.6457.7661.0461.0451,351,376
25 Mar 202456.1158.2956.0057.9457.9436,053,013
24 Mar 202455.7057.1055.5356.1156.1136,115,705
23 Mar 202458.7759.5053.9355.7055.7051,955,745
22 Mar 202457.9559.4756.8158.7758.7749,458,569
21 Mar 202452.2158.5250.1457.9557.9580,083,053
20 Mar 202458.9659.1251.2552.2152.21108,146,698
19 Mar 202462.3663.2458.0458.9658.9655,466,948
18 Mar 202459.8763.2357.4862.3662.3651,856,893
17 Mar 202464.5465.6258.5059.8759.8759,947,960
16 Mar 202469.8870.6960.5464.5464.5492,625,085
15 Mar 202470.9771.1765.6069.8869.8881,620,386
14 Mar 202468.4375.3368.0670.9770.97103,238,748
13 Mar 202471.9973.0365.6768.4368.4397,381,820
12 Mar 202468.3672.2365.8971.9971.9988,302,208
11 Mar 202470.9171.7966.5368.3668.3661,217,407
10 Mar 202467.1272.5967.0670.9170.9167,551,039
09 Mar 202469.9970.8565.5867.1267.1261,626,615
08 Mar 202470.1370.9267.5169.9969.9957,575,308
07 Mar 202464.8170.4261.9970.1370.1386,235,722
06 Mar 202470.3874.6257.2764.8164.81119,977,498
05 Mar 202470.6175.4468.3270.3970.3977,215,947
04 Mar 202472.9373.1268.3370.6170.6159,515,160
03 Mar 202475.4376.0070.7672.9472.9467,501,347
02 Mar 202471.6875.5071.5275.4675.4669,138,700
01 Mar 202474.0681.0770.1471.6871.68126,838,780
29 Feb 202466.2075.2362.0374.0874.08166,971,808
28 Feb 202459.1366.5258.9466.1966.19113,153,927
27 Feb 202454.6360.9854.6359.1359.13100,784,342
26 Feb 202453.3156.3052.6554.6354.6343,364,775
25 Feb 202451.9957.7751.3253.3153.3193,948,189
24 Feb 202446.7558.2945.7551.9951.99120,933,519
23 Feb 202445.4247.8744.6546.7446.7426,241,712
22 Feb 202447.2947.6543.8045.4245.4225,879,957
21 Feb 202448.8349.0745.4847.2947.2930,221,894
20 Feb 202447.9249.5747.5748.8348.8333,274,500
19 Feb 202446.3448.2045.8747.9247.9222,923,023
18 Feb 202446.6446.8144.5246.3446.3419,857,689
17 Feb 202446.2747.6845.4646.6446.6431,814,154
16 Feb 202446.0346.5445.6346.2746.2728,804,151
15 Feb 202445.3346.8144.9246.0346.0325,588,227
14 Feb 202445.1045.9044.7245.3345.3331,972,452
13 Feb 202443.4845.1142.7845.1145.1123,988,886
12 Feb 202443.4444.5443.3743.4843.4821,272,579
11 Feb 202443.5944.5242.7943.4443.4428,631,217
10 Feb 202442.7843.7242.5343.5943.5928,817,048
09 Feb 202442.1442.8742.2342.7842.7821,976,727
08 Feb 202441.6742.4341.1942.1442.1421,974,128
07 Feb 202441.6442.2741.4741.6741.6724,621,679
06 Feb 202442.3742.6341.3141.6441.6424,484,167
05 Feb 202443.4443.4642.0442.3942.3930,885,949
04 Feb 202443.1644.4043.1643.4443.4422,997,184
03 Feb 202442.0243.2641.8343.1643.1622,378,670
02 Feb 202442.9243.0941.6142.0242.0229,788,730
01 Feb 202443.4844.0741.9742.9242.9231,100,229
31 Jan 202443.8544.5943.2143.4743.4730,626,381
30 Jan 202442.8744.0142.0443.8543.8525,127,326
29 Jan 202443.7544.1242.5242.8742.8729,216,678
28 Jan 202443.1344.1242.9043.7543.7524,385,269
27 Jan 202442.2543.1341.8743.1343.1323,973,264
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...