Compound Ether Historical Data

CETH Page 7
Download
Date Close Price change Market cap Trading volume
Apr 5, 2023 $ 38.38
+2.01%
$ 561.1 million $ 4.45 million
Apr 4, 2023 $ 37.62
+3.32%
$ 549.92 million $ 138,228
Apr 3, 2023 $ 36.39
+0.84%
$ 533.19 million $ 1.36 million
Apr 2, 2023 $ 36.09
-1.53%
$ 528.79 million $ 7,508
Apr 1, 2023 $ 36.66
+0.00%
$ 537.16 million $ 23,390
Mar 31, 2023 $ 36.64
+1.68%
$ 521.58 million $ 15.4 million
Mar 30, 2023 $ 36.02
-0.12%
$ 511.28 million $ 1.34 million
Mar 29, 2023 $ 36.05
+1.14%
$ 547.82 million $ 36.14 million
Mar 28, 2023 $ 35.66
+3.44%
$ 543.41 million $ 1.45 million
Mar 27, 2023 $ 34.47
-3.45%
$ 514.09 million $ 11.2 million
Mar 26, 2023 $ 35.7
+1.83%
$ 532.84 million $ 422,608
Mar 25, 2023 $ 35.05
-0.35%
$ 530.26 million $ 7.13 million
Mar 24, 2023 $ 35.16
-3.66%
$ 533.51 million $ 1.54 million
Mar 23, 2023 $ 36.51
+4.42%
$ 554.31 million $ 299,518
Mar 22, 2023 $ 34.98
-3.59%
$ 522.39 million $ 4.17 million
Mar 21, 2023 $ 36.31
+3.73%
$ 543.92 million $ 1.65 million
Mar 20, 2023 $ 34.94
-3.10%
$ 525.65 million $ 2.2 million
Mar 19, 2023 $ 35.99
+1.21%
$ 541.57 million $ 214,641
Mar 18, 2023 $ 35.51
-1.26%
$ 534.62 million $ 112,096
Mar 17, 2023 $ 35.91
+6.71%
$ 534.6 million $ 5.99 million
Mar 16, 2023 $ 33.67
+1.02%
$ 501.07 million $ 96,746
Mar 15, 2023 $ 33.28
-2.76%
$ 496.58 million $ 1.27 million
Mar 14, 2023 $ 34.25
+1.49%
$ 512.78 million $ 1.76 million
Mar 13, 2023 $ 33.72
+6.31%
$ 507.21 million $ 2.27 million
Mar 12, 2023 $ 31.73
+6.83%
$ 479.94 million $ 2.79 million
Mar 11, 2023 $ 29.72
+3.44%
$ 406.11 million $ 43.47 million
Mar 10, 2023 $ 28.67
-0.78%
$ 391.69 million $ 451,923
Mar 9, 2023 $ 28.93
-6.38%
$ 402.13 million $ 5.39 million
Mar 8, 2023 $ 30.91
-1.37%
$ 430.04 million $ 438,606
Mar 7, 2023 $ 31.34
-0.48%
$ 436.04 million $ 12,351
Mar 6, 2023 $ 31.51
+0.22%
$ 438.55 million $ 112,313
Mar 5, 2023 $ 31.46
-0.29%
$ 438.03 million $ 189,046
Mar 4, 2023 $ 31.55
+0.04%
$ 439.37 million $ 108,480
Mar 3, 2023 $ 31.53
-4.79%
$ 438.81 million $ 309,373
Mar 2, 2023 $ 33.11
-0.92%
$ 475.79 million $ 15.05 million
Mar 1, 2023 $ 33.42
+3.42%
$ 480.35 million $ 65,237
Feb 28, 2023 $ 32.28
-1.55%
$ 463.16 million $ 863,910
Feb 27, 2023 $ 32.78
-0.50%
$ 470.31 million $ 12,211
Feb 26, 2023 $ 32.93
+3.04%
$ 472.36 million $ 70,476
Feb 25, 2023 $ 31.97
-0.99%
$ 458.39 million $ 120,234
Feb 24, 2023 $ 32.29
-2.55%
$ 463.55 million $ 511,055
Feb 23, 2023 $ 33.14
+0.63%
$ 476.29 million $ 475,477
Feb 22, 2023 $ 32.93
-1.17%
$ 473.02 million $ 227,648
Feb 21, 2023 $ 33.28
-2.57%
$ 471.62 million $ 6.49 million
Feb 20, 2023 $ 34.15
+0.77%
$ 484.21 million $ 280,410
Feb 19, 2023 $ 33.89
-0.56%
$ 481.13 million $ 635,996
Feb 18, 2023 $ 34.08
+0.13%
$ 484.6 million $ 782,078
Feb 17, 2023 $ 34.08
+2.70%
$ 484.23 million $ 327,905
Feb 16, 2023 $ 33.18
-1.06%
$ 470.91 million $ 603,440
Feb 15, 2023 $ 33.55
+7.29%
$ 476.55 million $ 476,621