Identifier on Bitstamp: compeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
16.9900 EUR |
3.4006 COMP |
0.0000 EUR |
16.2200 EUR |
17.1100 EUR |
17.1100 EUR |
| 2026-02-02 |
16.9900 EUR |
3.4006 COMP |
16.2200 EUR |
16.2200 EUR |
17.1100 EUR |
17.1100 EUR |
| 2026-02-01 |
17.1000 EUR |
3.2152 COMP |
16.5400 EUR |
16.5400 EUR |
17.9800 EUR |
17.0300 EUR |
| 2026-01-31 |
17.4800 EUR |
21.9932 COMP |
19.3300 EUR |
16.6100 EUR |
19.3300 EUR |
17.2600 EUR |
| 2026-01-30 |
19.9700 EUR |
1.0143 COMP |
18.4600 EUR |
18.4600 EUR |
21.7900 EUR |
21.7900 EUR |
| 2026-01-29 |
18.9500 EUR |
14.0462 COMP |
19.5500 EUR |
18.4900 EUR |
20.5500 EUR |
19.1300 EUR |
| 2026-01-28 |
20.0100 EUR |
24.3780 COMP |
20.0200 EUR |
20.0100 EUR |
20.0200 EUR |
20.0100 EUR |
| 2026-01-27 |
0.0000 EUR |
0.0000 COMP |
0.0000 EUR |
0.0000 EUR |
0.0000 EUR |
20.1200 EUR |
| 2026-01-26 |
20.0500 EUR |
12.5601 COMP |
20.0400 EUR |
20.0400 EUR |
20.1200 EUR |
20.1200 EUR |
| 2026-01-25 |
19.8400 EUR |
30.9542 COMP |
20.0000 EUR |
19.7500 EUR |
20.0000 EUR |
19.7500 EUR |
| 2026-01-24 |
20.4300 EUR |
10.2370 COMP |
20.1400 EUR |
20.1400 EUR |
22.1600 EUR |
20.6600 EUR |
| 2026-01-23 |
20.8300 EUR |
4.7548 COMP |
21.0800 EUR |
20.3400 EUR |
21.0800 EUR |
20.8900 EUR |
| 2026-01-22 |
20.1800 EUR |
74.0489 COMP |
20.7600 EUR |
20.1200 EUR |
21.0700 EUR |
20.7700 EUR |
| 2026-01-21 |
20.9200 EUR |
8.3588 COMP |
20.9200 EUR |
20.9200 EUR |
20.9200 EUR |
20.9200 EUR |
| 2026-01-20 |
21.5700 EUR |
20.8471 COMP |
21.8700 EUR |
20.2100 EUR |
21.8700 EUR |
21.5400 EUR |
| 2026-01-19 |
21.8400 EUR |
49.5521 COMP |
21.7100 EUR |
20.3100 EUR |
23.5900 EUR |
22.0900 EUR |
| 2026-01-18 |
23.0000 EUR |
22.7547 COMP |
22.9400 EUR |
21.8000 EUR |
26.0700 EUR |
26.0700 EUR |
| 2026-01-17 |
23.4900 EUR |
29.1940 COMP |
23.3500 EUR |
22.9400 EUR |
27.9800 EUR |
25.7800 EUR |
| 2026-01-16 |
22.9900 EUR |
13.0676 COMP |
23.0200 EUR |
21.7000 EUR |
25.4600 EUR |
23.4800 EUR |
| 2026-01-15 |
22.6300 EUR |
57.8442 COMP |
22.4500 EUR |
22.3900 EUR |
26.6500 EUR |
25.2900 EUR |
| 2026-01-14 |
23.4600 EUR |
20.1978 COMP |
23.0800 EUR |
23.0800 EUR |
26.2000 EUR |
24.2300 EUR |
| 2026-01-13 |
23.6200 EUR |
47.9888 COMP |
22.5500 EUR |
22.1100 EUR |
26.8000 EUR |
23.6600 EUR |
| 2026-01-12 |
23.0900 EUR |
3.4368 COMP |
22.6700 EUR |
22.4200 EUR |
26.8100 EUR |
22.6600 EUR |
| 2026-01-11 |
23.2500 EUR |
2.8065 COMP |
22.0900 EUR |
21.8600 EUR |
26.9100 EUR |
26.9100 EUR |
| 2026-01-10 |
0.0000 EUR |
0.0000 COMP |
0.0000 EUR |
0.0000 EUR |
0.0000 EUR |
27.2600 EUR |
| 2026-01-09 |
24.9200 EUR |
0.8049 COMP |
22.9600 EUR |
22.9600 EUR |
27.2600 EUR |
27.2600 EUR |
| 2026-01-08 |
22.9700 EUR |
36.2794 COMP |
22.9300 EUR |
22.0000 EUR |
26.5200 EUR |
25.6300 EUR |
| 2026-01-07 |
23.4700 EUR |
19.1628 COMP |
23.3800 EUR |
22.9800 EUR |
27.0500 EUR |
22.9800 EUR |
| 2026-01-06 |
23.6500 EUR |
29.6166 COMP |
22.6100 EUR |
21.9900 EUR |
31.9600 EUR |
27.4800 EUR |
| 2026-01-05 |
22.8600 EUR |
52.4997 COMP |
23.0300 EUR |
20.9000 EUR |
24.0200 EUR |
23.0900 EUR |
| 2026-01-04 |
23.0200 EUR |
15.9021 COMP |
22.8000 EUR |
22.8000 EUR |
23.0700 EUR |
23.0700 EUR |
| 2026-01-03 |
0.0000 EUR |
0.0000 COMP |
0.0000 EUR |
0.0000 EUR |
0.0000 EUR |
25.4200 EUR |
| 2026-01-02 |
23.3700 EUR |
1.7672 COMP |
21.4600 EUR |
21.4600 EUR |
25.4900 EUR |
25.4200 EUR |
| 2026-01-01 |
21.8500 EUR |
0.9050 COMP |
21.9100 EUR |
21.7800 EUR |
21.9100 EUR |
21.9100 EUR |
| 2025-12-31 |
24.8900 EUR |
9.6243 COMP |
21.8900 EUR |
21.8900 EUR |
26.2100 EUR |
26.2000 EUR |
| 2025-12-30 |
21.5400 EUR |
2.4134 COMP |
21.7100 EUR |
21.2600 EUR |
21.7600 EUR |
21.2600 EUR |
| 2025-12-29 |
22.1200 EUR |
14.3454 COMP |
22.8400 EUR |
21.8500 EUR |
22.8400 EUR |
22.0300 EUR |
| 2025-12-28 |
21.9200 EUR |
4.8905 COMP |
22.0900 EUR |
21.8900 EUR |
22.0900 EUR |
21.9100 EUR |
| 2025-12-27 |
22.5500 EUR |
14.3631 COMP |
22.6400 EUR |
22.5300 EUR |
22.6400 EUR |
22.5400 EUR |
| 2025-12-26 |
21.9500 EUR |
36.1466 COMP |
21.7500 EUR |
21.7500 EUR |
22.3100 EUR |
22.3100 EUR |
| 2025-12-25 |
21.9200 EUR |
34.6511 COMP |
22.0200 EUR |
21.8200 EUR |
22.2000 EUR |
21.8300 EUR |
| 2025-12-24 |
20.3000 EUR |
28.2525 COMP |
20.9500 EUR |
20.1400 EUR |
21.5400 EUR |
21.5400 EUR |
| 2025-12-23 |
20.5400 EUR |
41.4437 COMP |
20.4700 EUR |
19.8700 EUR |
21.2900 EUR |
21.2900 EUR |
| 2025-12-22 |
21.0300 EUR |
7.8821 COMP |
24.5700 EUR |
20.5400 EUR |
24.5700 EUR |
20.5400 EUR |
| 2025-12-21 |
20.6800 EUR |
5.7500 COMP |
20.9000 EUR |
20.6000 EUR |
21.0600 EUR |
20.6100 EUR |
| 2025-12-20 |
21.3500 EUR |
81.4866 COMP |
21.8800 EUR |
20.9000 EUR |
21.8800 EUR |
21.0600 EUR |
| 2025-12-19 |
21.7500 EUR |
22.3206 COMP |
21.1800 EUR |
20.9600 EUR |
22.2400 EUR |
21.5600 EUR |
| 2025-12-18 |
21.6200 EUR |
209.6288 COMP |
27.2200 EUR |
19.9900 EUR |
27.2200 EUR |
21.2600 EUR |
| 2025-12-17 |
0.0000 EUR |
0.0000 COMP |
0.0000 EUR |
0.0000 EUR |
0.0000 EUR |
22.6900 EUR |
| 2025-12-16 |
23.0400 EUR |
40.8660 COMP |
23.1500 EUR |
22.6900 EUR |
23.6600 EUR |
22.6900 EUR |