COMP Monthly Summary - August 2022
Compound (COMPUSDT) · View full coin page
In August 2022, Compound (COMP) declined 18.47% on Binance USDT markets, moving from an open of $57.0000 to a close of $46.4700. The month's high printed at $71.5000 while the low sat at $43.3200. Traders exchanged about $217.60M in notional volume across 31 sessions (avg $7.02M/day), with realized daily volatility near 5.35%. The strongest session was Aug 10 (+12.96%), and the weakest was Aug 19 (-10.86%).
Opening Price
$57.0000
Closing Price
$46.4700
Highest Price
$71.5000
Lowest Price
$43.3200
Monthly Gain/Loss
-18.47%
Trading Volume
$217.60M
Avg Daily Volume
$7.02M
Volatility
5.35%
Market Cap
$170.32M
Best Trading Day
Aug 10
(+12.96%)
Worst Trading Day
Aug 19
(-10.86%)
Key market insights for August 2022:
Compound traded across 31 sessions with
1,064,979 total trades.
Sellers dominated into the month close relative to the opening print.
Use the table, calendar, and volume chart below to inspect session-level moves.
COMP — August 2022 day-wise summary (table)
Day-by-day open, high, low, close, volume, and trade counts for Compound in August 2022.
| Date | Change (%) | Change ($) | Open | High | Low | Close | Volume ($) | Volume (Coins) | Trades |
|---|---|---|---|---|---|---|---|---|---|
| Aug 31, 2022 | -2.54% | $-1.2100 | $47.6800 | $49.3200 | $46.2200 | $46.4700 | $7.41M | 153,412.82 | 26,817 |
| Aug 30, 2022 | -4.02% | $-1.9900 | $49.5500 | $54.1400 | $46.0400 | $47.5600 | $22.58M | 448,850.37 | 95,074 |
| Aug 29, 2022 | +12.60% | +$5.5400 | $43.9800 | $49.9900 | $43.3200 | $49.5200 | $8.82M | 191,438.51 | 40,483 |
| Aug 28, 2022 | -5.10% | $-2.3600 | $46.3000 | $47.7700 | $43.7500 | $43.9400 | $6.93M | 150,022.54 | 33,066 |
| Aug 27, 2022 | +0.11% | +$0.0500 | $46.2100 | $46.9300 | $45.2200 | $46.2600 | $3.17M | 68,665.34 | 19,412 |
| Aug 26, 2022 | -10.63% | $-5.5000 | $51.7500 | $54.6000 | $45.6800 | $46.2500 | $10.12M | 200,421.17 | 43,868 |
| Aug 25, 2022 | +2.29% | +$1.1600 | $50.5900 | $52.7500 | $50.0900 | $51.7500 | $3.78M | 73,539.38 | 18,279 |
| Aug 24, 2022 | -0.63% | $-0.3200 | $50.9100 | $52.4200 | $49.5600 | $50.5900 | $3.93M | 77,184.43 | 18,890 |
| Aug 23, 2022 | +0.08% | +$0.0400 | $50.8200 | $52.5800 | $48.8400 | $50.8600 | $10.48M | 205,764.19 | 43,902 |
| Aug 22, 2022 | -0.31% | $-0.1600 | $50.9800 | $52.9400 | $47.8600 | $50.8200 | $10.83M | 215,475.03 | 47,372 |
| Aug 21, 2022 | +3.10% | +$1.5300 | $49.4300 | $51.7700 | $49.2500 | $50.9600 | $3.37M | 66,662.80 | 19,135 |
| Aug 20, 2022 | -1.08% | $-0.5400 | $49.9800 | $52.2500 | $48.0800 | $49.4400 | $5.46M | 108,332.85 | 29,861 |
| Aug 19, 2022 | -10.86% | $-6.0900 | $56.0600 | $56.2400 | $49.5000 | $49.9700 | $8.32M | 159,711.78 | 41,074 |
| Aug 18, 2022 | -4.38% | $-2.5700 | $58.6400 | $59.9200 | $55.0000 | $56.0700 | $3.17M | 54,422.08 | 18,088 |
| Aug 17, 2022 | -4.06% | $-2.4800 | $61.1400 | $63.3900 | $57.9700 | $58.6600 | $4.11M | 67,988.80 | 21,894 |
| Aug 16, 2022 | -0.47% | $-0.2900 | $61.4200 | $62.7700 | $59.8200 | $61.1300 | $6.48M | 105,685.85 | 29,455 |
| Aug 15, 2022 | -2.29% | $-1.4400 | $62.9000 | $64.6600 | $60.4600 | $61.4600 | $6.94M | 110,690.72 | 31,534 |
| Aug 14, 2022 | -4.19% | $-2.7500 | $65.5600 | $68.2800 | $62.2100 | $62.8100 | $5.73M | 88,417.81 | 32,417 |
| Aug 13, 2022 | +0.37% | +$0.2400 | $65.2900 | $66.6900 | $63.8500 | $65.5300 | $5.39M | 82,222.15 | 26,837 |
| Aug 12, 2022 | +2.69% | +$1.7100 | $63.5600 | $65.5600 | $62.1400 | $65.2700 | $4.00M | 62,118.53 | 22,885 |
| Aug 11, 2022 | -4.45% | $-2.9600 | $66.5100 | $66.6100 | $63.0600 | $63.5500 | $8.47M | 130,827.99 | 35,934 |
| Aug 10, 2022 | +12.96% | +$7.6300 | $58.8600 | $71.5000 | $57.6400 | $66.4900 | $16.88M | 259,585.98 | 84,588 |
| Aug 09, 2022 | -6.34% | $-3.9800 | $62.8100 | $65.2500 | $58.2600 | $58.8300 | $6.58M | 106,538.05 | 35,105 |
| Aug 08, 2022 | -0.11% | $-0.0700 | $62.8200 | $65.2800 | $61.7600 | $62.7500 | $4.76M | 74,548.56 | 26,542 |
| Aug 07, 2022 | -3.28% | $-2.1300 | $64.9400 | $66.4900 | $62.4500 | $62.8100 | $6.92M | 107,850.22 | 37,541 |
| Aug 06, 2022 | +6.25% | +$3.8200 | $61.1300 | $65.5700 | $60.0800 | $64.9500 | $8.20M | 129,167.37 | 43,759 |
| Aug 05, 2022 | +7.52% | +$4.2800 | $56.9100 | $61.4500 | $56.6700 | $61.1900 | $6.10M | 102,917.79 | 27,967 |
| Aug 04, 2022 | +0.53% | +$0.3000 | $56.5600 | $58.2900 | $55.8200 | $56.8600 | $3.14M | 55,223.57 | 20,757 |
| Aug 03, 2022 | +0.30% | +$0.1700 | $56.4100 | $59.3900 | $54.5000 | $56.5800 | $4.10M | 71,222.20 | 25,326 |
| Aug 02, 2022 | -3.69% | $-2.1600 | $58.5500 | $59.3300 | $54.1700 | $56.3900 | $4.60M | 81,655.48 | 30,853 |
| Aug 01, 2022 | +2.84% | +$1.6200 | $57.0000 | $62.2300 | $56.6600 | $58.6200 | $6.85M | 115,682.34 | 36,264 |
COMP — August 2022 day-wise summary (calendar)
Scan bullish and bearish sessions for Compound across August 2022.
Sun
Mon
Tue
Wed
Thu
Fri
Sat
1
+2.84%
$58.6200
2
-3.69%
$56.3900
3
+0.30%
$56.5800
4
+0.53%
$56.8600
5
+7.52%
$61.1900
6
+6.25%
$64.9500
7
-3.28%
$62.8100
8
-0.11%
$62.7500
9
-6.34%
$58.8300
10
+12.96%
$66.4900
11
-4.45%
$63.5500
12
+2.69%
$65.2700
13
+0.37%
$65.5300
14
-4.19%
$62.8100
15
-2.29%
$61.4600
16
-0.47%
$61.1300
17
-4.06%
$58.6600
18
-4.38%
$56.0700
19
-10.86%
$49.9700
20
-1.08%
$49.4400
21
+3.10%
$50.9600
22
-0.31%
$50.8200
23
+0.08%
$50.8600
24
-0.63%
$50.5900
25
+2.29%
$51.7500
26
-10.63%
$46.2500
27
+0.11%
$46.2600
28
-5.10%
$43.9400
29
+12.60%
$49.5200
30
-4.02%
$47.5600
31
-2.54%
$46.4700
COMP — August 2022 day-wise summary (graph)
Daily USDT volume, coin volume, or trade count for Compound in August 2022.
Monthly Summaries for COMP
Explore other months of Compound price history by year.
Explore summaries for August 2022
Compare how other coins performed in the same month.
Keep researching COMP
Switch to a shorter timeframe or size a position using the numbers above.