Australia markets closed

Compound AUD (COMP5692-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
87.50+1.01 (+1.17%)
As of 01:02PM UTC. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 202487.7190.9987.0387.5087.5040,626,292
05 May 202490.0690.3687.3787.5587.5541,474,082
04 May 202486.8590.7785.5890.0690.0645,908,530
03 May 202485.2187.4982.4386.8586.8539,701,720
02 May 202482.3485.2978.6185.2185.2158,860,850
01 May 202485.1686.2878.9082.3482.3451,618,724
30 Apr 202485.2486.4982.7185.1685.1643,550,643
29 Apr 202487.4389.0485.0585.2485.2434,124,187
28 Apr 202485.5287.9383.2187.4387.4346,746,813
27 Apr 202486.0987.1383.8385.5285.5240,206,150
26 Apr 202487.3988.2884.1386.0986.0943,251,053
25 Apr 202491.5393.5186.3387.3987.3948,848,861
24 Apr 202492.5993.0291.0491.5391.5339,653,749
23 Apr 202491.3694.2590.7592.5992.5940,826,248
22 Apr 202491.9493.5490.3291.3691.3633,094,291
21 Apr 202485.6592.1884.6291.9491.9435,586,492
20 Apr 202483.9887.1978.3885.6585.6554,859,821
19 Apr 202480.5884.5478.8483.9883.9840,210,908
18 Apr 202483.8483.8678.3680.5880.5851,377,011
17 Apr 202482.1084.5179.3783.8483.8469,230,799
16 Apr 202484.9586.9779.4482.1082.1090,081,354
15 Apr 202479.1686.0975.9784.9584.95152,419,021
14 Apr 202491.7491.7469.5379.1679.16159,581,304
13 Apr 2024107.17110.3286.8891.7491.74111,056,195
12 Apr 2024109.54110.56106.75107.17107.1737,965,867
11 Apr 2024110.30110.62103.70109.54109.5462,208,920
10 Apr 2024115.04115.46109.68110.30110.3056,089,346
09 Apr 2024111.67115.61109.78115.04115.0445,425,822
08 Apr 2024110.42112.61110.14111.67111.6735,126,657
07 Apr 2024108.54111.17108.09110.42110.4231,125,999
06 Apr 2024109.76110.14104.87108.54108.5451,289,242
05 Apr 2024106.20112.02103.65109.76109.7659,727,248
04 Apr 2024108.43110.64105.34106.20106.2054,533,678
03 Apr 2024116.65116.71105.69108.43108.4390,410,960
02 Apr 2024121.49123.37114.05116.65116.6592,733,260
01 Apr 2024117.82122.00117.51121.49121.4948,030,756
31 Mar 2024122.45122.45117.06117.82117.8245,357,086
30 Mar 2024121.44124.50119.36122.45122.4588,881,395
29 Mar 2024118.97122.10116.90121.44121.4461,711,466
28 Mar 2024121.08122.99115.41118.97118.9787,320,998
27 Mar 2024117.98122.53117.79121.08121.0895,883,709
26 Mar 2024112.03119.12111.65117.98117.9899,249,011
25 Mar 2024108.51112.65108.30112.03112.0369,708,048
24 Mar 2024107.72110.42107.38108.51108.5169,843,259
23 Mar 2024113.22115.23104.36107.72107.72100,475,917
22 Mar 2024112.40114.85109.48113.22113.2295,276,590
21 Mar 2024101.76113.6397.69112.40112.40155,315,958
20 Mar 2024114.43114.7399.82101.76101.76210,770,994
19 Mar 2024121.07122.63112.68114.43114.43107,650,544
18 Mar 2024116.15122.73111.50121.07121.07100,675,637
17 Mar 2024125.21127.29113.48116.15116.15116,288,437
16 Mar 2024135.38137.07117.61125.21125.21179,704,419
15 Mar 2024137.08137.46127.13135.38135.38158,129,200
14 Mar 2024132.52145.87131.81137.08137.08199,406,859
13 Mar 2024139.50141.47127.21132.52132.52188,585,820
12 Mar 2024132.66140.01127.88139.50139.50171,124,175
11 Mar 2024137.23138.93129.13132.66132.66118,793,191
10 Mar 2024129.89140.48129.78137.23137.23130,732,991
09 Mar 2024135.44137.13127.21129.89129.89119,267,324
08 Mar 2024136.01137.54130.74135.44135.44111,414,076
07 Mar 2024126.60136.56120.91136.01136.01167,254,588
06 Mar 2024137.26145.88111.87126.60126.60234,371,411
05 Mar 2024136.96146.68133.14137.28137.28150,588,371
04 Mar 2024141.26141.62132.35136.96136.96115,434,710
03 Mar 2024146.10147.21137.05141.26141.26130,739,074
02 Mar 2024139.24146.24139.14146.16146.16133,910,360
01 Mar 2024144.39157.50136.27139.25139.25246,393,983
29 Feb 2024128.29146.63120.88144.41144.41325,515,865
28 Feb 2024114.68128.95114.15128.26128.26219,274,063
27 Feb 2024105.47118.14105.47114.68114.68195,482,808
26 Feb 2024103.12108.90101.84105.47105.4783,712,991
25 Feb 2024100.56111.7599.26103.12103.12181,719,096
24 Feb 202490.25112.5988.31100.56100.56233,933,806
23 Feb 202487.5992.4486.1390.2290.2250,659,025
22 Feb 202491.1091.7984.5387.5887.5849,904,349
21 Feb 202494.1294.6387.6891.1191.1158,223,147
20 Feb 202492.4595.6591.6694.1394.1364,136,707
19 Feb 202489.4392.9788.5192.4492.4444,221,746
18 Feb 202490.0090.3385.9289.4389.4338,320,479
17 Feb 202489.3492.0187.7090.0090.0061,393,529
16 Feb 202489.0190.1588.3989.3489.3455,613,598
15 Feb 202488.4390.6987.6489.0189.0149,481,093
14 Feb 202487.2489.1187.0888.4388.4362,377,678
13 Feb 202484.2187.2482.7887.2487.2446,398,575
12 Feb 202484.0986.2083.9584.2184.2141,199,843
11 Feb 202484.3786.1682.8284.0884.0855,415,210
10 Feb 202483.0784.6182.6184.3784.3755,774,884
09 Feb 202481.6083.2981.9383.0883.0842,679,319
08 Feb 202480.4682.1779.7081.6181.6142,552,434
07 Feb 202480.5381.8080.2480.4680.4647,537,202
06 Feb 202482.2282.4880.1880.5380.5347,352,782
05 Feb 202484.1584.1881.5282.2482.2459,928,086
04 Feb 202483.6086.0183.6084.1484.1444,544,483
03 Feb 202481.4683.7981.0783.6083.6043,346,450
02 Feb 202482.9383.1480.2781.4681.4657,752,910
01 Feb 202483.6885.0481.0882.9382.9360,085,444
31 Jan 202484.2785.7683.0183.6783.6758,948,205
30 Jan 202482.7584.5980.9084.2784.2748,288,936
29 Jan 202484.5685.2882.1982.7582.7556,398,203
28 Jan 202483.3685.2882.9284.5784.5747,134,976
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...