Identifier on Bitstamp: compeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-02 |
47.9200 EUR |
9.2232 COMP |
48.1700 EUR |
46.5300 EUR |
49.3100 EUR |
46.5300 EUR |
| 2024-08-01 |
46.0600 EUR |
8.5321 COMP |
49.4000 EUR |
45.3000 EUR |
49.4000 EUR |
45.3000 EUR |
| 2024-07-31 |
48.4000 EUR |
5.1026 COMP |
48.7100 EUR |
47.5300 EUR |
48.8100 EUR |
48.2900 EUR |
| 2024-07-30 |
47.6800 EUR |
64.4628 COMP |
48.1500 EUR |
47.5500 EUR |
48.1500 EUR |
47.5500 EUR |
| 2024-07-29 |
44.2600 EUR |
36.7723 COMP |
43.6900 EUR |
42.9400 EUR |
46.3700 EUR |
46.3700 EUR |
| 2024-07-28 |
44.3000 EUR |
199.0170 COMP |
46.7400 EUR |
43.4800 EUR |
46.8000 EUR |
44.1600 EUR |
| 2024-07-27 |
48.0500 EUR |
1.5193 COMP |
48.2600 EUR |
47.6600 EUR |
48.2600 EUR |
47.6600 EUR |
| 2024-07-26 |
47.1400 EUR |
20.9372 COMP |
47.6900 EUR |
46.9700 EUR |
48.0300 EUR |
47.1000 EUR |
| 2024-07-25 |
44.9900 EUR |
0.2200 COMP |
44.9900 EUR |
44.9900 EUR |
44.9900 EUR |
44.9900 EUR |
| 2024-07-24 |
45.6300 EUR |
4.8685 COMP |
47.0200 EUR |
44.9500 EUR |
47.0200 EUR |
44.9500 EUR |
| 2024-07-23 |
45.9700 EUR |
3.1998 COMP |
47.3600 EUR |
45.5100 EUR |
47.3600 EUR |
46.0000 EUR |
| 2024-07-22 |
48.1100 EUR |
1.0443 COMP |
48.5000 EUR |
46.9000 EUR |
48.5000 EUR |
46.9000 EUR |
| 2024-07-21 |
47.6500 EUR |
4.0072 COMP |
47.4400 EUR |
47.1600 EUR |
48.3700 EUR |
48.3700 EUR |
| 2024-07-20 |
47.8000 EUR |
7.7442 COMP |
47.8000 EUR |
47.8000 EUR |
47.8100 EUR |
47.8100 EUR |
| 2024-07-19 |
47.3800 EUR |
0.6743 COMP |
48.0800 EUR |
46.9600 EUR |
48.0800 EUR |
46.9600 EUR |
| 2024-07-18 |
48.0600 EUR |
1.5216 COMP |
47.9700 EUR |
47.9700 EUR |
48.1800 EUR |
48.0800 EUR |
| 2024-07-17 |
47.5400 EUR |
5.8871 COMP |
47.6200 EUR |
46.6500 EUR |
47.6200 EUR |
47.3700 EUR |
| 2024-07-16 |
46.9300 EUR |
17.7305 COMP |
46.6900 EUR |
44.1400 EUR |
47.8100 EUR |
47.3000 EUR |
| 2024-07-15 |
46.9400 EUR |
22.6426 COMP |
46.8500 EUR |
46.6900 EUR |
47.4300 EUR |
46.6900 EUR |
| 2024-07-14 |
44.0500 EUR |
5.4735 COMP |
43.6500 EUR |
43.6500 EUR |
44.2000 EUR |
43.9400 EUR |
| 2024-07-13 |
43.5400 EUR |
16.9088 COMP |
42.8700 EUR |
42.8700 EUR |
44.8700 EUR |
43.2400 EUR |
| 2024-07-12 |
42.8800 EUR |
1.8017 COMP |
42.3300 EUR |
42.3200 EUR |
43.2300 EUR |
43.2300 EUR |
| 2024-07-11 |
43.5700 EUR |
13.2040 COMP |
43.6500 EUR |
43.0900 EUR |
44.1800 EUR |
43.0900 EUR |
| 2024-07-10 |
43.9400 EUR |
3.2321 COMP |
44.2600 EUR |
43.4100 EUR |
44.4500 EUR |
44.4100 EUR |
| 2024-07-09 |
44.5000 EUR |
1.1011 COMP |
44.5000 EUR |
44.5000 EUR |
44.5000 EUR |
44.5000 EUR |
| 2024-07-08 |
43.7900 EUR |
26.3676 COMP |
41.3600 EUR |
40.5500 EUR |
44.2100 EUR |
44.2100 EUR |
| 2024-07-07 |
42.5800 EUR |
67.7868 COMP |
43.5100 EUR |
42.0300 EUR |
43.5100 EUR |
42.0300 EUR |
| 2024-07-06 |
43.3400 EUR |
17.2521 COMP |
42.7000 EUR |
42.4100 EUR |
44.2900 EUR |
43.6300 EUR |
| 2024-07-05 |
42.1400 EUR |
2.9309 COMP |
40.0000 EUR |
40.0000 EUR |
42.7700 EUR |
42.7400 EUR |
| 2024-07-04 |
42.5000 EUR |
12.2045 COMP |
43.6200 EUR |
41.8000 EUR |
43.6700 EUR |
42.4900 EUR |
| 2024-07-03 |
44.3400 EUR |
7.7998 COMP |
47.9800 EUR |
43.8600 EUR |
47.9800 EUR |
44.0200 EUR |
| 2024-07-02 |
46.2700 EUR |
1.2846 COMP |
46.7100 EUR |
45.8500 EUR |
46.7100 EUR |
46.0100 EUR |
| 2024-07-01 |
45.7400 EUR |
0.7743 COMP |
46.2500 EUR |
45.5400 EUR |
46.2500 EUR |
45.5400 EUR |
| 2024-06-30 |
45.9600 EUR |
1.0109 COMP |
45.8500 EUR |
45.8500 EUR |
46.0500 EUR |
45.9400 EUR |
| 2024-06-29 |
46.9300 EUR |
0.2114 COMP |
46.9300 EUR |
46.9300 EUR |
46.9300 EUR |
46.9300 EUR |
| 2024-06-28 |
47.5300 EUR |
3.6764 COMP |
47.2900 EUR |
46.9400 EUR |
47.9400 EUR |
46.9400 EUR |
| 2024-06-27 |
46.7500 EUR |
0.7860 COMP |
46.4000 EUR |
46.4000 EUR |
46.9400 EUR |
46.9400 EUR |
| 2024-06-26 |
45.7200 EUR |
2.8615 COMP |
45.3000 EUR |
45.3000 EUR |
46.0800 EUR |
46.0800 EUR |
| 2024-06-25 |
46.0400 EUR |
2.8060 COMP |
45.6000 EUR |
45.6000 EUR |
46.3600 EUR |
46.3600 EUR |
| 2024-06-24 |
43.8700 EUR |
5.3995 COMP |
44.2900 EUR |
43.5100 EUR |
44.4700 EUR |
44.4700 EUR |
| 2024-06-23 |
45.0400 EUR |
1.9606 COMP |
45.9800 EUR |
44.9200 EUR |
45.9800 EUR |
44.9200 EUR |
| 2024-06-22 |
45.3400 EUR |
11.9239 COMP |
45.2800 EUR |
45.2100 EUR |
46.7000 EUR |
46.0800 EUR |
| 2024-06-21 |
46.2000 EUR |
23.8762 COMP |
45.0500 EUR |
45.0500 EUR |
49.4400 EUR |
46.1400 EUR |
| 2024-06-20 |
46.8600 EUR |
5.1733 COMP |
47.4600 EUR |
45.7400 EUR |
49.6200 EUR |
45.7400 EUR |
| 2024-06-19 |
46.8200 EUR |
4.6971 COMP |
46.9000 EUR |
46.2300 EUR |
50.5300 EUR |
46.6200 EUR |
| 2024-06-18 |
43.8200 EUR |
15.2249 COMP |
45.0100 EUR |
42.9500 EUR |
48.1800 EUR |
48.1800 EUR |
| 2024-06-17 |
49.5900 EUR |
18.2928 COMP |
51.1000 EUR |
45.9400 EUR |
52.2900 EUR |
47.6200 EUR |
| 2024-06-16 |
49.8200 EUR |
2.2180 COMP |
49.8000 EUR |
49.5500 EUR |
49.9600 EUR |
49.9600 EUR |
| 2024-06-15 |
49.8600 EUR |
4.0784 COMP |
49.7900 EUR |
49.5500 EUR |
50.1400 EUR |
49.7300 EUR |
| 2024-06-14 |
48.2400 EUR |
31.3686 COMP |
49.1400 EUR |
46.1200 EUR |
52.5700 EUR |
52.5700 EUR |