Identifier on Bitstamp: compeur
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-07-12 |
40.5600 EUR |
112.2206 COMP |
39.9800 EUR |
39.4700 EUR |
41.3400 EUR |
39.9700 EUR |
2025-07-11 |
40.9400 EUR |
194.5620 COMP |
40.8300 EUR |
40.3600 EUR |
41.6200 EUR |
40.6100 EUR |
2025-07-10 |
39.7400 EUR |
156.5523 COMP |
39.0400 EUR |
38.3300 EUR |
41.3300 EUR |
40.7600 EUR |
2025-07-09 |
37.3200 EUR |
48.8815 COMP |
34.8400 EUR |
34.8300 EUR |
39.3500 EUR |
39.2300 EUR |
2025-07-08 |
34.8500 EUR |
10.0279 COMP |
34.7300 EUR |
34.6100 EUR |
35.3100 EUR |
35.3100 EUR |
2025-07-07 |
34.7000 EUR |
259.9085 COMP |
35.0300 EUR |
34.5400 EUR |
35.3600 EUR |
34.7100 EUR |
2025-07-06 |
34.5500 EUR |
140.8479 COMP |
34.5400 EUR |
34.5400 EUR |
35.0300 EUR |
34.6600 EUR |
2025-07-05 |
34.6900 EUR |
324.8037 COMP |
34.9800 EUR |
34.5500 EUR |
35.0300 EUR |
34.9600 EUR |
2025-07-04 |
35.3200 EUR |
24.0355 COMP |
35.6100 EUR |
35.1300 EUR |
36.6500 EUR |
35.1400 EUR |
2025-07-03 |
37.1800 EUR |
24.9373 COMP |
37.0000 EUR |
36.6500 EUR |
37.9000 EUR |
36.6500 EUR |
2025-07-02 |
36.8500 EUR |
137.1243 COMP |
35.3900 EUR |
34.9300 EUR |
37.5600 EUR |
37.4600 EUR |
2025-07-01 |
35.9600 EUR |
53.0956 COMP |
37.7000 EUR |
34.9300 EUR |
37.7000 EUR |
35.1600 EUR |
2025-06-30 |
38.6400 EUR |
354.6492 COMP |
39.3100 EUR |
37.7200 EUR |
39.8900 EUR |
38.3200 EUR |
2025-06-29 |
38.5000 EUR |
21.7643 COMP |
38.4400 EUR |
38.4000 EUR |
39.3100 EUR |
38.6700 EUR |
2025-06-28 |
39.2400 EUR |
286.1976 COMP |
39.2400 EUR |
39.1000 EUR |
39.7800 EUR |
39.1900 EUR |
2025-06-27 |
39.0700 EUR |
54.6594 COMP |
38.5000 EUR |
38.5000 EUR |
39.8100 EUR |
39.1900 EUR |
2025-06-26 |
39.3800 EUR |
114.4179 COMP |
40.2400 EUR |
38.7300 EUR |
40.2400 EUR |
39.0700 EUR |
2025-06-25 |
40.2100 EUR |
11.5014 COMP |
40.4000 EUR |
39.3200 EUR |
41.1200 EUR |
39.3200 EUR |
2025-06-24 |
41.5600 EUR |
1.4524 COMP |
41.2600 EUR |
41.2000 EUR |
41.9800 EUR |
41.2000 EUR |
2025-06-23 |
38.7200 EUR |
273.6685 COMP |
39.3100 EUR |
38.1000 EUR |
41.7100 EUR |
40.6600 EUR |
2025-06-22 |
39.4900 EUR |
16.4913 COMP |
40.0800 EUR |
38.8400 EUR |
41.6500 EUR |
41.6500 EUR |
2025-06-21 |
40.9300 EUR |
3.0094 COMP |
42.0000 EUR |
40.0000 EUR |
42.4400 EUR |
40.1500 EUR |
2025-06-20 |
43.5000 EUR |
17.8103 COMP |
43.4200 EUR |
43.4200 EUR |
44.3500 EUR |
43.5900 EUR |
2025-06-19 |
44.3700 EUR |
5.4982 COMP |
44.1600 EUR |
44.1600 EUR |
45.0100 EUR |
44.9500 EUR |
2025-06-18 |
44.0300 EUR |
18.5643 COMP |
43.7800 EUR |
43.0900 EUR |
44.4800 EUR |
43.1700 EUR |
2025-06-17 |
45.7100 EUR |
16.1952 COMP |
48.3700 EUR |
44.1800 EUR |
48.3700 EUR |
44.4800 EUR |
2025-06-16 |
47.6700 EUR |
41.0867 COMP |
45.0900 EUR |
45.0900 EUR |
49.0900 EUR |
49.0900 EUR |
2025-06-15 |
45.7400 EUR |
2.2871 COMP |
46.3500 EUR |
44.4000 EUR |
46.3500 EUR |
44.4000 EUR |
2025-06-14 |
46.7400 EUR |
28.7800 COMP |
47.6200 EUR |
44.9200 EUR |
48.6900 EUR |
44.9300 EUR |
2025-06-13 |
45.7100 EUR |
38.2618 COMP |
44.9600 EUR |
44.9600 EUR |
47.6000 EUR |
45.9600 EUR |
2025-06-12 |
49.6800 EUR |
43.4672 COMP |
52.5500 EUR |
47.6000 EUR |
52.6800 EUR |
47.6000 EUR |
2025-06-11 |
52.7800 EUR |
108.4719 COMP |
51.7700 EUR |
51.0300 EUR |
54.6000 EUR |
51.6500 EUR |
2025-06-10 |
47.4700 EUR |
285.3299 COMP |
44.3500 EUR |
40.2100 EUR |
52.5900 EUR |
52.5800 EUR |
2025-06-09 |
40.5000 EUR |
13.0696 COMP |
41.7000 EUR |
40.0300 EUR |
41.7000 EUR |
41.5600 EUR |
2025-06-08 |
40.5700 EUR |
9.9768 COMP |
39.3100 EUR |
39.2200 EUR |
41.8600 EUR |
40.9400 EUR |
2025-06-07 |
40.2500 EUR |
144.9347 COMP |
38.9100 EUR |
38.9100 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 |