Identifier on Bitstamp: compeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-07 |
40.2200 EUR |
148.8556 COMP |
38.9100 EUR |
38.7900 EUR |
40.6500 EUR |
40.6500 EUR |
| 2025-06-06 |
41.9900 EUR |
106.6420 COMP |
37.7100 EUR |
37.7100 EUR |
44.5800 EUR |
38.7900 EUR |
| 2025-06-05 |
38.0700 EUR |
8.6410 COMP |
38.2400 EUR |
37.0000 EUR |
39.5500 EUR |
37.7300 EUR |
| 2025-06-04 |
43.0200 EUR |
244.5564 COMP |
39.2900 EUR |
39.0000 EUR |
44.4400 EUR |
41.2200 EUR |
| 2025-06-03 |
39.2800 EUR |
73.9262 COMP |
36.6400 EUR |
36.1200 EUR |
41.5800 EUR |
39.0300 EUR |
| 2025-06-02 |
35.6300 EUR |
21.4162 COMP |
35.2700 EUR |
34.9500 EUR |
36.2500 EUR |
36.2500 EUR |
| 2025-06-01 |
35.6400 EUR |
1.7022 COMP |
35.4400 EUR |
35.3000 EUR |
36.3000 EUR |
35.9700 EUR |
| 2025-05-31 |
35.7000 EUR |
134.9639 COMP |
34.7800 EUR |
34.7800 EUR |
37.3600 EUR |
36.1600 EUR |
| 2025-05-30 |
36.6000 EUR |
27.7265 COMP |
37.1300 EUR |
36.0700 EUR |
38.1300 EUR |
36.6200 EUR |
| 2025-05-29 |
38.1300 EUR |
10.5564 COMP |
38.8800 EUR |
37.2300 EUR |
39.0600 EUR |
37.6900 EUR |
| 2025-05-28 |
37.7000 EUR |
8.7767 COMP |
37.7800 EUR |
37.2600 EUR |
38.2000 EUR |
37.2600 EUR |
| 2025-05-27 |
37.7900 EUR |
137.8533 COMP |
36.5900 EUR |
36.5100 EUR |
38.7800 EUR |
38.7800 EUR |
| 2025-05-26 |
37.4500 EUR |
3.6656 COMP |
37.2300 EUR |
36.7200 EUR |
38.1600 EUR |
38.1600 EUR |
| 2025-05-25 |
36.7500 EUR |
4.6500 COMP |
37.1100 EUR |
36.0400 EUR |
37.6800 EUR |
37.2800 EUR |
| 2025-05-24 |
38.0300 EUR |
4.0567 COMP |
37.3100 EUR |
37.1500 EUR |
39.3500 EUR |
37.1500 EUR |
| 2025-05-23 |
39.3400 EUR |
23.8232 COMP |
40.4400 EUR |
37.8900 EUR |
41.2700 EUR |
39.5800 EUR |
| 2025-05-22 |
40.0500 EUR |
30.5836 COMP |
41.2300 EUR |
38.8100 EUR |
41.2300 EUR |
40.1100 EUR |
| 2025-05-21 |
38.5300 EUR |
115.7032 COMP |
38.2500 EUR |
37.7900 EUR |
41.2200 EUR |
41.2200 EUR |
| 2025-05-20 |
38.3700 EUR |
17.2290 COMP |
40.0600 EUR |
37.3500 EUR |
41.2500 EUR |
40.0900 EUR |
| 2025-05-19 |
37.2500 EUR |
25.3248 COMP |
37.9800 EUR |
36.8700 EUR |
40.9100 EUR |
39.3700 EUR |
| 2025-05-18 |
39.0300 EUR |
22.6424 COMP |
38.7500 EUR |
38.2900 EUR |
41.7700 EUR |
40.9100 EUR |
| 2025-05-17 |
38.9100 EUR |
6.6088 COMP |
39.5800 EUR |
38.4700 EUR |
39.5800 EUR |
38.9200 EUR |
| 2025-05-16 |
41.2900 EUR |
29.8427 COMP |
39.8300 EUR |
39.8300 EUR |
42.9600 EUR |
42.4600 EUR |
| 2025-05-15 |
40.3400 EUR |
23.2094 COMP |
41.5900 EUR |
39.3200 EUR |
42.1900 EUR |
41.5000 EUR |
| 2025-05-14 |
42.0100 EUR |
160.0233 COMP |
43.4300 EUR |
41.2800 EUR |
43.8200 EUR |
42.8500 EUR |
| 2025-05-13 |
41.9600 EUR |
93.4110 COMP |
40.8900 EUR |
40.3900 EUR |
44.4100 EUR |
43.6600 EUR |
| 2025-05-12 |
42.9000 EUR |
51.3856 COMP |
42.8200 EUR |
41.3400 EUR |
44.7200 EUR |
43.9100 EUR |
| 2025-05-11 |
42.8000 EUR |
17.8436 COMP |
42.5600 EUR |
41.2900 EUR |
44.2000 EUR |
42.8500 EUR |
| 2025-05-10 |
41.2600 EUR |
59.5072 COMP |
40.3700 EUR |
40.0200 EUR |
44.3800 EUR |
42.6600 EUR |
| 2025-05-09 |
39.6100 EUR |
173.2546 COMP |
38.7200 EUR |
38.7000 EUR |
42.5600 EUR |
40.0000 EUR |
| 2025-05-08 |
36.6000 EUR |
47.2380 COMP |
34.5700 EUR |
34.4800 EUR |
39.9900 EUR |
39.8400 EUR |
| 2025-05-07 |
34.3500 EUR |
10.2272 COMP |
34.2700 EUR |
33.5700 EUR |
34.8900 EUR |
34.8900 EUR |
| 2025-05-06 |
33.8600 EUR |
12.9764 COMP |
34.5400 EUR |
32.7300 EUR |
34.9100 EUR |
33.8500 EUR |
| 2025-05-05 |
35.2900 EUR |
249.8309 COMP |
36.6400 EUR |
34.5000 EUR |
36.9100 EUR |
35.1300 EUR |
| 2025-05-04 |
35.3600 EUR |
13.0146 COMP |
35.2500 EUR |
35.0400 EUR |
36.0000 EUR |
35.8800 EUR |
| 2025-05-03 |
35.8700 EUR |
11.9611 COMP |
36.8100 EUR |
35.6000 EUR |
37.0500 EUR |
35.9200 EUR |
| 2025-05-02 |
35.8600 EUR |
712.4695 COMP |
36.7600 EUR |
35.2000 EUR |
38.6200 EUR |
37.0400 EUR |
| 2025-05-01 |
36.1700 EUR |
58.2343 COMP |
35.9100 EUR |
35.6200 EUR |
37.5400 EUR |
36.4100 EUR |
| 2025-04-30 |
35.8000 EUR |
22.4888 COMP |
36.2400 EUR |
35.2900 EUR |
37.6700 EUR |
36.7600 EUR |
| 2025-04-29 |
37.2500 EUR |
18.9927 COMP |
37.2900 EUR |
36.4500 EUR |
39.3000 EUR |
37.6100 EUR |
| 2025-04-28 |
37.4500 EUR |
23.8529 COMP |
37.2300 EUR |
37.0000 EUR |
39.4100 EUR |
39.3000 EUR |
| 2025-04-27 |
38.3000 EUR |
7.7967 COMP |
39.1500 EUR |
37.3200 EUR |
39.8500 EUR |
38.2300 EUR |
| 2025-04-26 |
38.0800 EUR |
28.6769 COMP |
39.1900 EUR |
38.0300 EUR |
39.7300 EUR |
39.5500 EUR |
| 2025-04-25 |
38.9600 EUR |
40.6271 COMP |
38.6800 EUR |
38.3000 EUR |
40.5900 EUR |
39.4800 EUR |
| 2025-04-24 |
38.6400 EUR |
301.0155 COMP |
37.2000 EUR |
36.7000 EUR |
39.3300 EUR |
38.8600 EUR |
| 2025-04-23 |
38.1200 EUR |
72.3240 COMP |
37.6100 EUR |
37.4700 EUR |
40.7600 EUR |
38.1300 EUR |
| 2025-04-22 |
35.4500 EUR |
20.4992 COMP |
34.1100 EUR |
34.1100 EUR |
37.0200 EUR |
37.0200 EUR |
| 2025-04-21 |
36.3300 EUR |
12.2354 COMP |
35.5400 EUR |
35.5400 EUR |
36.5100 EUR |
36.4700 EUR |
| 2025-04-20 |
34.9800 EUR |
16.1761 COMP |
35.0800 EUR |
34.5400 EUR |
35.8500 EUR |
35.3400 EUR |
| 2025-04-19 |
35.6300 EUR |
13.8240 COMP |
35.6300 EUR |
35.6300 EUR |
35.6300 EUR |
35.6300 EUR |