| An | Început | Sfârșit | Rentabilitate % |
|---|---|---|---|
| 2021 | $234.51 | $200.27 | |
| 2022 | $209.56 | $31.20 | 571.75% |
| 2023 | $31.56 | $57.49 | -45.11% |
| 2024 | $61.34 | $73.36 | -16.39% |
| 2025 | $77.95 | $40.86 | 90.75% |
Publicitate
Compound (COMP)Istoric Pret
Historicul prețului Compound, date anuale, preț maxim, statistici lunare și zilnice ale prețului începând cu 2021.
| Prima Preț | 2021 Ianuarie ($222.63) |
|---|---|
| Cea mai mică preț | 2023 Iunie ($26.32) |
| Maxim Istoric | 2021 Mai ($848.45) |
| Cel mai bun an | 2023 |
| Cel mai rău an | 2022 |
| Cel mai bun lună | Iulie |
| Cel mai rău lună | Martie |
Istoricul graficului
Compound pret istoric pe ani
| An | Pret | Max Pret | Min Pret | Close | Med. Capitalizare Piata | Med. Volum | Max Volum | Stoc | Volatilitate |
|---|---|---|---|---|---|---|---|---|---|
| 2021 | $396.93 | $911.25 | $167.54 | $200.27 | $1.9 Mld. | $146.9 Mil. | $730 Mil. | 4.9 Mil. | 137% |
| 2022 | $79.94 | $242.85 | $29.46 | $31.20 | $512.9 Mil. | $43.8 Mil. | $320.3 Mil. | 6.6 Mil. | 118% |
| 2023 | $46.61 | $84.37 | $25.44 | $57.49 | $349.8 Mil. | $53.8 Mil. | $621.3 Mil. | 7.5 Mil. | 91% |
| 2024 | $58.49 | $138.97 | $34.05 | $73.36 | $479.1 Mil. | $37.4 Mil. | $431.8 Mil. | 8.2 Mil. | 90% |
| 2025 | $52.09 | $91.93 | $35.58 | $40.86 | $457.2 Mil. | $31.5 Mil. | $245.7 Mil. | 8.9 Mil. | 57% |
Compound Rentabilități anuale
Compound Lunar
| An | Ian | Feb | Mart | Apr | Mai | Iun | Iul | Aug | Sept | Oct | Noi | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2021 | 48.27% O:$234.51 C:$347.70 | 14.27% O:$348.77 C:$398.54 | -2.36% O:$407.96 C:$398.35 | 83.41% O:$400.33 C:$734.24 | -40.74% O:$733.20 C:$434.50 | -23.21% O:$435.84 C:$334.66 | 20.25% O:$337.91 C:$406.35 | 8.92% O:$405.84 C:$442.03 | -28.80% O:$440.90 C:$313.93 | 9.53% O:$315.13 C:$345.17 | -19.24% O:$345.73 C:$279.20 | -28.02% O:$278.24 C:$200.27 |
| 2022 | -39.14% O:$200.22 C:$121.85 | -1.50% O:$121.69 C:$119.86 | 23.56% O:$120.18 C:$148.49 | -26.08% O:$149.13 C:$110.23 | -42.27% O:$110.23 C:$63.64 | -26.12% O:$63.74 C:$47.09 | 21.08% O:$47.14 C:$57.08 | -18.43% O:$56.96 C:$46.46 | 31.22% O:$46.45 C:$60.95 | -17.45% O:$60.89 C:$50.26 | -23.25% O:$50.23 C:$38.55 | -19.06% O:$38.55 C:$31.20 |
| 2023 | 66.85% O:$31.20 C:$52.06 | -6.10% O:$52.01 C:$48.83 | -11.74% O:$48.84 C:$43.11 | -3.38% O:$43.11 C:$41.65 | -13.69% O:$41.56 C:$35.87 | 55.64% O:$35.86 C:$55.81 | 18.36% O:$55.89 C:$66.16 | -37.74% O:$66.03 C:$41.11 | 13.96% O:$41.10 C:$46.83 | -2.02% O:$46.84 C:$45.89 | 9.92% O:$45.86 C:$50.41 | 14.07% O:$50.40 C:$57.49 |
| 2024 | -5.53% O:$57.53 C:$54.35 | 66.45% O:$54.42 C:$90.58 | -12.51% O:$90.84 C:$79.48 | -33.05% O:$79.63 C:$53.31 | 11.34% O:$53.22 C:$59.26 | -15.99% O:$59.20 C:$49.74 | 6.14% O:$49.75 C:$52.81 | -14.31% O:$52.79 C:$45.24 | 2.08% O:$45.20 C:$46.14 | -6.59% O:$46.10 C:$43.06 | 67.22% O:$43.04 C:$71.97 | 2.13% O:$71.84 C:$73.36 |
| 2025 | -4.87% O:$73.34 C:$69.77 | -26.59% O:$69.82 C:$51.26 | -22.74% O:$51.23 C:$39.58 | 3.24% O:$39.57 C:$40.85 | -0.77% O:$40.84 C:$40.53 | -100% O:$40.54 C:$0 |
COMP OHLC Date
| Data | Deschidere | Ridicat | Scăzut | Inchidere | Volum | Volum(COMP) | Capitalizare |
|---|---|---|---|---|---|---|---|
| 06/01/2025 | $40.54 | $41.14 | $39.79 | $40.86 | $19.3 Mil. | 477,098 | $359.4 Mil. |
| 05/31/2025 | $40.02 | $41.42 | $39.31 | $40.53 | $36.3 Mil. | 898,684 | $358.2 Mil. |
| 05/30/2025 | $43.15 | $43.68 | $39.94 | $40.08 | $42.9 Mil. | 1,037,880 | $366.7 Mil. |
| 05/29/2025 | $42.74 | $43.89 | $42.16 | $43.08 | $33.3 Mil. | 774,399 | $381.3 Mil. |
| 05/28/2025 | $42.44 | $43.31 | $41.59 | $42.65 | $24.4 Mil. | 575,765 | $376.2 Mil. |
| 05/27/2025 | $42.12 | $43.29 | $41.49 | $42.44 | $26.4 Mil. | 620,161 | $377.4 Mil. |
| 05/26/2025 | $42.30 | $43.00 | $41.62 | $42.12 | $19 Mil. | 449,432 | $375.2 Mil. |
| 05/25/2025 | $42.08 | $42.33 | $40.69 | $42.28 | $27.4 Mil. | 657,645 | $369.6 Mil. |
| 05/24/2025 | $42.08 | $43.16 | $41.95 | $42.06 | $21.1 Mil. | 494,854 | $378 Mil. |
| 05/23/2025 | $45.14 | $45.95 | $41.97 | $42.09 | $55.6 Mil. | 1,259,502 | $391.3 Mil. |
| 05/22/2025 | $43.97 | $45.22 | $43.75 | $45.11 | $44.4 Mil. | 993,678 | $396 Mil. |
| 05/21/2025 | $42.85 | $44.70 | $42.37 | $44.02 | $56.1 Mil. | 1,297,259 | $383.4 Mil. |
| 05/20/2025 | $43.04 | $44.06 | $41.97 | $42.83 | $40.6 Mil. | 946,773 | $380.6 Mil. |
| 05/19/2025 | $45.24 | $45.40 | $41.22 | $43.07 | $45.2 Mil. | 1,065,732 | $376.5 Mil. |
| 05/18/2025 | $42.98 | $45.86 | $42.80 | $45.21 | $31.9 Mil. | 721,757 | $391.7 Mil. |
| 05/17/2025 | $45.84 | $45.95 | $42.76 | $42.99 | $29.7 Mil. | 682,025 | $386.3 Mil. |
| 05/16/2025 | $44.36 | $47.20 | $44.24 | $45.85 | $36.4 Mil. | 791,289 | $407.6 Mil. |
| 05/15/2025 | $46.05 | $46.49 | $43.57 | $44.34 | $34 Mil. | 757,089 | $398 Mil. |
| 05/14/2025 | $48.39 | $48.90 | $45.88 | $46.08 | $26.6 Mil. | 564,222 | $418.2 Mil. |
| 05/13/2025 | $46.99 | $48.79 | $44.81 | $48.40 | $23.6 Mil. | 504,396 | $414.3 Mil. |
| 05/12/2025 | $47.89 | $49.69 | $44.96 | $46.99 | $29.8 Mil. | 623,211 | $423.6 Mil. |
| 05/11/2025 | $48.84 | $49.49 | $46.42 | $47.80 | $23.1 Mil. | 484,122 | $423.8 Mil. |
| 05/10/2025 | $45.39 | $49.08 | $45.05 | $48.83 | $29.6 Mil. | 635,849 | $413.1 Mil. |
| 05/09/2025 | $43.77 | $46.09 | $43.44 | $45.39 | $30.3 Mil. | 677,245 | $396.6 Mil. |
| 05/08/2025 | $39.37 | $43.79 | $39.37 | $43.65 | $23.9 Mil. | 573,422 | $369.8 Mil. |
| 05/07/2025 | $38.83 | $39.53 | $38.35 | $39.37 | $17.5 Mil. | 447,709 | $346 Mil. |
| 05/06/2025 | $39.47 | $39.51 | $37.42 | $38.89 | $27.8 Mil. | 723,667 | $340.3 Mil. |
| 05/05/2025 | $39.99 | $40.49 | $39.19 | $39.46 | $26.6 Mil. | 668,452 | $353.4 Mil. |
| 05/04/2025 | $40.36 | $40.62 | $39.84 | $40.01 | $10.7 Mil. | 265,653 | $356.5 Mil. |
| 05/03/2025 | $42.05 | $42.05 | $39.97 | $40.39 | $14.2 Mil. | 345,683 | $363.9 Mil. |
| 05/02/2025 | $40.66 | $42.06 | $40.34 | $42.06 | $23.2 Mil. | 564,580 | $364.4 Mil. |
Criptomonede similare
| Moneda | Pret | Capitalizare de piata | Volum 24 ore | 1 ora | 24 ore | ||
|---|---|---|---|---|---|---|---|
 | Pendle (PENDLE) Istoric Pret | $4.12 | $655,254,431 | $45,217,657 | -4.50% | 1.14% | |
 | Frax (FRAX) Istoric Pret | $1.00 | $649,200,916 | $1,323,097 | -0.01% | 0.07% | |
 | Convex Finance (CVX) Istoric Pret | $2.61 | $253,827,224 | $8,732,673 | -24.20% | -2.46% | |
 | Paint Swap (BRUSH) Istoric Pret | $0.2839 | $108,305,325 | $97 | -18.92% | 1.17% | |
 | Aave (AAVE) Istoric Pret | $250.58 | $3,768,898,192 | $287,844,886 | -2.96% | 1.87% | |
 | Uniswap (UNI) Istoric Pret | $6.27 | $3,766,748,146 | $239,525,398 | 3.36% | 1.68% | |
 | Raydium (RAY) Istoric Pret | $2.36 | $687,732,858 | $40,727,872 | -25.52% | -6.07% | |
 | PancakeSwap (CAKE) Istoric Pret | $2.37 | $703,207,313 | $74,705,140 | 1.16% | 1.02% | |
 | Beam (BEAM) Istoric Pret | $0.00656 | $324,337,978 | $2,094,249 | -16.11% | 1.31% |