Identifier on Bitstamp: compeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
27.7000 EUR |
2.1339 COMP |
27.6900 EUR |
27.6900 EUR |
27.7000 EUR |
27.7000 EUR |
| 2025-12-04 |
29.4600 EUR |
0.3367 COMP |
29.4600 EUR |
29.4600 EUR |
29.4600 EUR |
29.4600 EUR |
| 2025-12-03 |
30.1400 EUR |
23.4076 COMP |
30.1600 EUR |
29.9800 EUR |
31.0900 EUR |
30.1000 EUR |
| 2025-12-02 |
30.5800 EUR |
171.6032 COMP |
29.7600 EUR |
29.4500 EUR |
30.9400 EUR |
30.1900 EUR |
| 2025-12-01 |
29.8700 EUR |
133.3108 COMP |
30.4100 EUR |
28.6200 EUR |
31.3500 EUR |
31.3500 EUR |
| 2025-11-30 |
28.6900 EUR |
18.9509 COMP |
27.4000 EUR |
27.4000 EUR |
29.8800 EUR |
29.8800 EUR |
| 2025-11-29 |
27.8300 EUR |
24.9567 COMP |
29.4200 EUR |
27.3400 EUR |
29.4500 EUR |
27.6000 EUR |
| 2025-11-28 |
27.7200 EUR |
338.5374 COMP |
26.3700 EUR |
26.3700 EUR |
29.2500 EUR |
28.9000 EUR |
| 2025-11-27 |
26.5300 EUR |
4.1654 COMP |
26.5200 EUR |
26.5200 EUR |
26.5400 EUR |
26.5400 EUR |
| 2025-11-26 |
25.9200 EUR |
56.4240 COMP |
25.9300 EUR |
25.7500 EUR |
26.8900 EUR |
25.8000 EUR |
| 2025-11-25 |
25.8700 EUR |
20.8698 COMP |
25.7800 EUR |
25.7800 EUR |
26.0800 EUR |
26.0800 EUR |
| 2025-11-24 |
24.9700 EUR |
14.8989 COMP |
24.8200 EUR |
24.8200 EUR |
26.0000 EUR |
25.9900 EUR |
| 2025-11-23 |
25.0000 EUR |
4.0000 COMP |
25.0000 EUR |
25.0000 EUR |
25.0000 EUR |
25.0000 EUR |
| 2025-11-22 |
24.8700 EUR |
11.5711 COMP |
24.8600 EUR |
24.7600 EUR |
25.0200 EUR |
24.9600 EUR |
| 2025-11-21 |
24.9300 EUR |
50.4908 COMP |
25.6600 EUR |
24.6700 EUR |
25.6600 EUR |
24.7600 EUR |
| 2025-11-20 |
27.6000 EUR |
0.3594 COMP |
27.6000 EUR |
27.6000 EUR |
27.6000 EUR |
27.6000 EUR |
| 2025-11-19 |
27.2600 EUR |
26.4068 COMP |
27.4400 EUR |
27.0700 EUR |
27.6400 EUR |
27.0700 EUR |
| 2025-11-18 |
27.5700 EUR |
22.1585 COMP |
27.3700 EUR |
27.1200 EUR |
28.0600 EUR |
27.8000 EUR |
| 2025-11-17 |
27.7000 EUR |
24.9491 COMP |
27.6900 EUR |
27.0200 EUR |
28.5000 EUR |
27.0200 EUR |
| 2025-11-16 |
28.0500 EUR |
5.0551 COMP |
28.4900 EUR |
27.1100 EUR |
28.4900 EUR |
27.1100 EUR |
| 2025-11-15 |
28.5300 EUR |
19.2385 COMP |
28.5500 EUR |
27.8600 EUR |
28.5700 EUR |
28.4600 EUR |
| 2025-11-14 |
28.6000 EUR |
31.1733 COMP |
28.7800 EUR |
28.3200 EUR |
28.8200 EUR |
28.3200 EUR |
| 2025-11-13 |
27.9800 EUR |
43.2885 COMP |
28.7700 EUR |
26.3500 EUR |
29.4800 EUR |
27.5600 EUR |
| 2025-11-12 |
29.4500 EUR |
32.2085 COMP |
29.8300 EUR |
28.3500 EUR |
30.5500 EUR |
28.5800 EUR |
| 2025-11-11 |
29.5000 EUR |
35.3856 COMP |
30.9100 EUR |
28.5300 EUR |
31.1600 EUR |
28.5300 EUR |
| 2025-11-10 |
30.1100 EUR |
2.6050 COMP |
30.0900 EUR |
30.0900 EUR |
30.1700 EUR |
30.0900 EUR |
| 2025-11-09 |
29.5200 EUR |
6.8710 COMP |
29.1800 EUR |
29.1800 EUR |
29.9900 EUR |
29.9900 EUR |
| 2025-11-08 |
29.2600 EUR |
5.9342 COMP |
29.2300 EUR |
28.7200 EUR |
29.9100 EUR |
28.7200 EUR |
| 2025-11-07 |
29.4300 EUR |
69.4214 COMP |
28.0300 EUR |
27.4800 EUR |
30.5900 EUR |
30.3800 EUR |
| 2025-11-06 |
27.7700 EUR |
9.0270 COMP |
28.0800 EUR |
27.1300 EUR |
28.1400 EUR |
27.3700 EUR |
| 2025-11-05 |
27.3500 EUR |
12.0223 COMP |
26.0700 EUR |
26.0700 EUR |
27.8200 EUR |
27.8200 EUR |
| 2025-11-04 |
27.3800 EUR |
11.3574 COMP |
27.6600 EUR |
27.0700 EUR |
28.3600 EUR |
27.4600 EUR |
| 2025-11-03 |
29.4400 EUR |
8.2036 COMP |
29.5800 EUR |
28.3700 EUR |
29.5900 EUR |
28.3700 EUR |
| 2025-11-02 |
30.7600 EUR |
8.0284 COMP |
30.8600 EUR |
30.6500 EUR |
31.1000 EUR |
30.6600 EUR |
| 2025-11-01 |
30.9800 EUR |
8.1845 COMP |
30.7400 EUR |
30.7400 EUR |
31.1000 EUR |
30.9700 EUR |
| 2025-10-31 |
29.6300 EUR |
29.5668 COMP |
30.0700 EUR |
29.5500 EUR |
30.5200 EUR |
30.5200 EUR |
| 2025-10-30 |
30.8200 EUR |
5.3913 COMP |
31.9100 EUR |
30.5500 EUR |
31.9500 EUR |
30.5700 EUR |
| 2025-10-29 |
31.2900 EUR |
0.3164 COMP |
31.2900 EUR |
31.2900 EUR |
31.2900 EUR |
31.2900 EUR |
| 2025-10-28 |
32.1000 EUR |
1.5343 COMP |
32.1000 EUR |
32.1000 EUR |
32.1000 EUR |
32.1000 EUR |
| 2025-10-27 |
33.0900 EUR |
0.8992 COMP |
33.3300 EUR |
32.5800 EUR |
33.3800 EUR |
32.5800 EUR |
| 2025-10-26 |
32.8000 EUR |
1.5150 COMP |
32.7600 EUR |
32.7000 EUR |
33.2900 EUR |
33.2900 EUR |
| 2025-10-25 |
32.5500 EUR |
2.5121 COMP |
32.5500 EUR |
32.5500 EUR |
32.5500 EUR |
32.5500 EUR |
| 2025-10-24 |
32.8800 EUR |
7.0295 COMP |
32.6100 EUR |
32.6100 EUR |
33.0000 EUR |
33.0000 EUR |
| 2025-10-23 |
32.0100 EUR |
1.2392 COMP |
31.8600 EUR |
31.8600 EUR |
32.1500 EUR |
32.1500 EUR |
| 2025-10-22 |
31.5700 EUR |
12.3192 COMP |
34.9400 EUR |
31.2100 EUR |
35.4800 EUR |
31.2700 EUR |
| 2025-10-21 |
32.2900 EUR |
14.0221 COMP |
31.2200 EUR |
31.2200 EUR |
32.8600 EUR |
32.3600 EUR |
| 2025-10-20 |
31.7900 EUR |
26.6680 COMP |
31.3700 EUR |
31.3700 EUR |
33.9500 EUR |
32.3000 EUR |
| 2025-10-19 |
31.6700 EUR |
2.8262 COMP |
31.9100 EUR |
31.1800 EUR |
31.9500 EUR |
31.7100 EUR |
| 2025-10-18 |
29.1900 EUR |
2.7662 COMP |
28.9900 EUR |
28.9900 EUR |
29.9000 EUR |
29.9000 EUR |
| 2025-10-17 |
28.6800 EUR |
70.1631 COMP |
29.9200 EUR |
27.3400 EUR |
30.6300 EUR |
28.6800 EUR |