Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Compound Tether logo
COMPUSDT
Compound Tether
—
17.63 $
+0.490000 (%+2.86)
Day Low₺17.06
Day High₺17.77
Bid17.63
Ask17.65

Market Data

Spot Rate
B:17.63
A:17.65
Circulating Supply
9,993,124
Market Cap
$176.37M
Overview
Technicals
Comments
Archive

COMPUSDT: Compound Tether Historical Data

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 58.5266
CLOSE 58.5683

Low

LOW 33.84

High

HIGH 144
DATEOPENHIGHLOWCLOSE
01/01/202457.3962.3456.5661.24
01/02/202461.286258.1658.86
01/03/202458.8460.544.7752.58
01/04/202452.5254.2552.0553.27
01/05/202453.3254.0149.7952.17
01/06/202452.1652.2448.5650.44
01/07/202450.4651.2747.4148.09
01/08/202448.0850.9444.9250.78
01/09/202450.7650.9947.5549.96
01/10/202449.9454.6149.1153.55
01/11/202453.5756.9953.155.71
01/12/202455.7256.9251.0252.8
01/13/202452.860.551.1658.73
01/14/202458.7461.9756.1557.75
01/15/202457.7659.656.6157.35
01/16/202457.3959.5555.256.47
01/17/202456.4956.6754.555.57
01/18/202455.657.4253.0154.27
01/19/202454.2857.7353.3857.72
01/20/202457.7159.8456.1656.83
01/21/202456.8357.3654.2554.46
01/22/202454.4555.5751.8352.34
01/23/202452.3653.3549.6251.88
01/24/202451.8753.9351.2153.06
01/25/202453.0453.7551.7453.75
01/26/202453.7454.8653.1454.8
01/27/202454.856.3654.4555.56
01/28/202455.5756.953.8954.42
01/29/202454.4356.0653.2255.63
01/30/202455.6356.6754.855.25
01/31/202455.2655.9353.0854.46
02/01/202454.4554.7852.6953.57
02/02/202453.5654.7153.3154.61
02/03/202454.6156.1854.5154.92
02/04/202454.9155.4552.9153.45
02/05/202453.4453.5751.8752.26
02/06/202452.2853.3251.9652.5
02/07/202452.5153.6451.9653.21
02/08/202453.2254.1653.1454.09
02/09/202454.155.3353.5654.94
02/10/202454.9456.3553.9154.84
02/11/202454.8456.2754.7254.96
02/12/202454.9756.9853.8956.92
02/13/202456.9358.3255.8957.03
02/14/202457.0358.7956.457.85
02/15/202457.8658.5757.1758.24
02/16/202458.266056.6958.75
02/17/202458.7658.9955.8858.34
02/18/202458.3560.8757.7260.5
02/19/202460.4962.6559.7861.59
02/20/202461.5861.8656.9259.66
02/21/202459.6360.355.1257.39
02/22/202457.460.7356.3559.33
02/23/202459.3376.3457.865.99
02/24/20246673.4364.8267.59
02/25/202467.5871.7666.4169.35
02/26/202469.3577.9669.0874.94
02/27/202474.9184.7274.2783.87
02/28/202483.8695.4875.7693.64
02/29/202493.64103.4888.2490.65
03/01/202490.695.8190.0295.07
03/02/202495.0496.7388.8592.29
03/03/202492.2792.68289.39
03/04/202489.3895.7886.3889.4
03/05/202489.494.8270.0182.2
03/06/202482.289.8478.589.32
03/07/202489.390.4885.789.64
03/08/202489.6490.7782.5386.16
03/09/202486.1693.385.8991.19
03/10/202491.1992.388587.83
03/11/202487.8692.778292.69
03/12/202492.6993.8682.8887.63
03/13/202487.6396.986.8991.06
03/14/202491.0591.1483.1289.14
03/15/202489.1690.1175.8782.32
03/16/202482.3383.6574.1776.16
03/17/202476.1580.6372.5579.42
03/18/202479.4380.6273.7474.96
03/19/202474.9675.3165.1366.44
03/20/202466.4474.9463.5174.23
03/21/202474.2576.471.8474.49
03/22/202474.4775.3267.7170.29
03/23/202470.2972.0369.670.56
03/24/202470.5573.5170.3473.04
03/25/202473.0477.9171.8877.15
03/26/202477.158176.9279.16
03/27/202479.1480.3675.2777.51
03/28/202477.5479.7376.3379.12
03/29/202479.0881.677.5679.8
03/30/202479.7779.8376.1576.73
03/31/202476.7379.5876.4879.48
04/01/202479.4580.5973.675.63
04/02/202475.6275.9468.670.7
04/03/202470.772.0468.3669.69
04/04/202469.6574.1868.0172.28
04/05/202472.3172.6168.8971.33
04/06/202471.3373.2970.9672.53
04/07/202472.5374.272.3573.32
04/08/202473.3376.4472.1175.99
04/09/202475.9976.3872.6773.09
04/10/202473.0473.426871.29
04/11/202471.2972.1669.5170.08
04/12/202470.0772.0754.359.45
04/13/202459.4659.5243.0951.13
04/14/202451.1255.8848.9555.03
04/15/202455.0356.3950.9752.92
04/16/202452.9454.2550.6453.73
04/17/202453.7353.8449.951.92
04/18/202451.9154.3350.6453.82
04/19/202453.8256.0149.6254.89
04/20/202454.9359.254.1658.96
04/21/202458.960.1257.6958.69
04/22/202458.7160.7458.4659.7
04/23/202459.6860.1358.6859.37
04/24/202459.3560.95656.82
04/25/202456.8457.4654.4656.12
04/26/202456.1257.0554.4155.86
04/27/202455.957.653.5557.15
04/28/202457.1658.2955.4755.73
04/29/202455.7456.954.0555.79
04/30/202455.8456.7150.9653.25
05/01/202453.2255.850.7955.72
05/02/202455.7257.5353.7257.07
05/03/202457.0460.156.1559.42
05/04/202459.4259.7557.6657.78
05/05/202457.8158.5956.3657.97
05/06/202457.9660.4356.2156.24
05/07/202456.2757.7855.4755.89
05/08/202455.8757.4254.8456.39
05/09/202456.3859.1255.2158.29
05/10/202458.2858.5554.1954.29
05/11/202454.2854.8953.253.34
05/12/202453.3456.8653.2154.1
05/13/202454.1257.9652.6154.6
05/14/202454.6154.8452.2252.42
05/15/202452.4256.3952.0256.03
05/16/202456.0256.6154.1455.28
05/17/202455.2957.0554.656.65
05/18/202456.6557.5455.8156.7
05/19/202456.6757.2854.3954.94
05/20/202454.9559.9654.3659.7
05/21/202459.7263.2558.8261.85
05/22/202461.862.4659.660.7
05/23/202460.7362.2653.859.43
05/24/202459.4261.8557.5860.64
05/25/202460.6165.9460.4563.7
05/26/202463.7164.8762.1763.88
05/27/202463.864.9262.4562.86
05/28/202462.8363.760.8262.44
05/29/202462.4464.3760.9661.25
05/30/202461.2561.8258.8259.49
05/31/202459.5261.358.2159.19
06/01/202459.1959.4158.5458.59
06/02/202458.5859.3757.657.86
06/03/202457.8660.0557.2157.89
06/04/202457.8360.7357.6759.91
06/05/202459.9161.459.2861.4
06/06/202461.3861.4658.7559.68
06/07/202459.6960.8250.355.74
06/08/202455.7356.1252.5853.76
06/09/202453.7454.745354.39
06/10/202454.3954.6552.8953.45
06/11/202453.4753.625052.11
06/12/202452.1355.2151.1753.94
06/13/202453.9354.0151.2951.75
06/14/202451.7652.8449.551.94
06/15/202451.9353.9851.8953.67
06/16/202453.6654.3652.8754.03
06/17/202454.0154.3449.450.63
06/18/202450.6450.8144.8248
06/19/202447.9351.2347.3950.13
06/20/202450.1350.9948.5648.79
06/21/202448.7950.0648.1548.87
06/22/202448.8949.2848.0348.71
06/23/202448.7249.6347.4847.71
06/24/202447.7248.6845.1747.96
06/25/202447.9850.1247.8348.69
06/26/202448.749.7247.949.1
06/27/202449.0550.6948.650.24
06/28/202450.2451.3349.4949.63
06/29/202449.6250.7647.9448.17
06/30/202448.1849.9647.849.76
07/01/202449.7750.9548.7249.54
07/02/202449.5150.0448.4649.13
07/03/202449.1649.4747.147.64
07/04/202447.7248.2644.3744.65
07/05/202444.6847.6540.1746.78
07/06/202446.7647.8545.647.33
07/07/202447.3447.4144.7844.95
07/08/202444.9848.9543.7247.63
07/09/202447.614947.0247.7
07/10/202447.748.7947.0547.93
07/11/202447.9649.146.3746.68
07/12/202446.6747.9445.7347.93
07/13/202447.9348.084747.5
07/14/202447.550.6347.2550.41
07/15/202450.4752.1850.1252.04
07/16/202452.0252.449.4351.69
07/17/202451.752.9750.6150.74
07/18/202450.7453.150.4252.44
07/19/202452.4152.8850.6952.1
07/20/202452.0952.4550.951.55
07/21/202451.5652.749.7852.39
07/22/202452.4353.1150.3550.5
07/23/202450.5151.6849.0449.93
07/24/202449.9951.0348.2648.8
07/25/202448.7649.8546.9449.77
07/26/202449.7652.2149.7351.39
07/27/202451.3752.8450.9851.61
07/28/202451.651.7247.0847.51
07/29/202447.515146.0949.51
07/30/202449.4952.8449.4952.75
07/31/202452.7553.6551.3852.72
08/01/202452.6954.4450.5453.52
08/02/202453.5354.3249.3451.4
08/03/202451.4251.6543.9244.39
08/04/202444.3946.6440.7540.77
08/05/202440.7741.2333.8437.84
08/06/202437.8541.1437.4239.47
08/07/202439.4540.2836.837.3
08/08/202437.3441.5236.841.23
08/09/202441.2341.6339.6541.26
08/10/202441.2741.9140.6541.22
08/11/202441.2343.5540.6340.97
08/12/202440.9843.3640.5542.46
08/13/202442.4544.2941.8744.16
08/14/202444.1745.443.4244.83
08/15/202444.8144.9142.2643.58
08/16/202443.5743.7841.1642.44
08/17/202442.3942.9940.8741.99
08/18/20244244.0141.1142.44
08/19/202442.4643.6241.6243.13
08/20/202443.1246.4342.6146.1
08/21/202446.0951.7445.5749.7
08/22/202449.751.2149.2651.06
08/23/202451.0455.2850.1454.31
08/24/202454.3254.3351.8752.84
08/25/202452.8453.3451.0551.18
08/26/202451.1852.247.9148.06
08/27/202448.0548.7744.7445.47
08/28/202445.4746.5344.2145.17
08/29/202445.1646.7544.0744.86
08/30/202444.847.0844.0646.39
08/31/202446.3746.7544.7645.2
09/01/202445.2245.5442.0642.63
09/02/202442.6345.3542.4345.23
09/03/202445.2345.6942.7342.87
09/04/202442.8946.3141.1144.55
09/05/202444.5444.7741.441.94
09/06/202441.9242.739.3741.11
09/07/202441.1142.0540.6541.25
09/08/202441.2342.240.441.34
09/09/202441.3943.0440.9142.47
09/10/202442.4743.6141.6543.11
09/11/202443.1443.4240.8241.66
09/12/202441.6744.5641.644.26
09/13/202444.2644.9543.2644.81
09/14/202444.8245.2643.744.72
09/15/202444.7144.8642.3342.76
09/16/202442.7643.7841.9442.61
09/17/202442.5743.8842.0342.56
09/18/202442.5743.9641.1243.94
09/19/202443.9445.2243.9144.14
09/20/202444.2545.7943.6845.16
09/21/202445.1746.9344.546.86
09/22/202446.8647.1845.3347.17
09/23/202447.1949.7446.4448.93
09/24/202448.95248.5749.76
09/25/202449.7850.4648.6248.91
09/26/202448.9650.3348.1649.3
09/27/202449.3150.7348.3849.76
09/28/202449.850.8547.6648.31
09/29/202448.348.8347.147.41
09/30/202447.448.7945.5846.18
10/01/202446.1648.1541.4742.65
10/02/202442.6344.5340.842.25
10/03/202442.2442.8740.6142.67
10/04/202442.6944.742.1644.34
10/05/202444.3644.943.7944.23
10/06/202444.2244.5243.2844.35
10/07/202444.3845.3243.9844.14
10/08/202444.2145.024343.78
10/09/202443.7744.9142.4942.99
10/10/202443.1244.242.1343.48
10/11/202443.4844.2143.1644.01
10/12/202444.0245.543.9844.95
10/13/202444.9745.0743.2544.36
10/14/202444.3746.4443.9945.64
10/15/202445.6646.0343.5845.04
10/16/202445.0745.3643.8645.16
10/17/202445.1845.5843.1144.59
10/18/202444.5946.1944.1145.65
10/19/202445.7146.6844.746.01
10/20/202446.0247.2945.2947.15
10/21/202447.1647.3344.6345.36
10/22/202445.3646.3344.2444.84
10/23/202444.8545.0642.6343.94
10/24/202443.9444.6443.4244.02
10/25/202444.0244.3139.541.12
10/26/202441.1142.1840.7842.02
10/27/202442.0243.0441.5342.75
10/28/202442.7643.9941.643.83
10/29/202443.8845.2743.8544.77
10/30/202444.7645.3443.9744.62
10/31/202444.6445.2742.4243.02
11/01/202443.0343.2941.8542.34
11/02/202442.342.5441.0441.44
11/03/202441.4841.5539.3140.7
11/04/202440.6942.2740.0440.95
11/05/202440.9541.5538.8641.02
11/06/202441.0444.7541.0444.48
11/07/202444.474844.0546.59
11/08/202446.6147.3745.2346.6
11/09/202446.5748.1946.0347.75
11/10/202447.7651.0846.6550
11/11/202449.9954.7249.953.59
11/12/202453.6456.0349.1250.67
11/13/202450.751.446.3748.1
11/14/202448.1249.4145.0645.87
11/15/202445.8448.545.4448.44
11/16/202448.4352.5148.1552.35
11/17/202452.3456.0650.5651.55
11/18/202451.5657.2451.3656.29
11/19/202456.357.9452.4153.55
11/20/202453.5455.4251.1552.89
11/21/202452.9155.9151.7553.86
11/22/202453.8765.7152.3564.61
11/23/202464.6468.6658.8463.95
11/24/202463.9572.8562.2467.12
11/25/202467.1470.6264.8267.38
11/26/202467.3470.6461.8866.23
11/27/202466.2574.0164.9573.59
11/28/202473.5575.2867.6872.74
11/29/202472.6772.8670.1170.67
11/30/202470.6773.7170.171.9
12/01/202471.8973.4269.972.26
12/02/202472.2684.5472.1283.85
12/03/202483.8594.2880.0987.34
12/04/202487.3414486.61120.28
12/05/2024120.2124.93109.52114.15
12/06/2024114.15125.77113.25117.99
12/07/2024117.99121.95115.52119.54
12/08/2024119.53124.27116.32118.62
12/09/2024118.68118.6981.0697.85
12/10/202497.81103.8787.3695.55
12/11/202495.58104.9191.78103.43
12/12/2024103.51121.95101.9112.53
12/13/2024112.46114.01107.3110.74
12/14/2024110.77114.44104.23106.4
12/15/2024106.42110.79103.69109.54
12/16/2024109.59110.96103.2105.45
12/17/2024105.49106.1798.35100.33
12/18/2024100.38101.1987.890.53
12/19/202490.5691.477.580.33
12/20/202480.4985.3268.1985.14
12/21/202485.1390.6978.5981
12/22/202481.1282.3576.5179.75
12/23/202479.7186.1677.2484.98
12/24/202484.9489.6282.5687.37
12/25/202487.2588.8584.5586.65
12/26/202486.6686.7878.2879.38
12/27/202479.3284.3678.1578.85
12/28/202478.9382.3776.9581.23
12/29/202481.381.5276.2777.4
12/30/202477.380.2374.4575.94
12/31/202475.9477.4672.8473.36