Identifier on Bitstamp: compeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-18 |
35.3700 EUR |
15.3634 COMP |
35.0800 EUR |
35.0800 EUR |
36.6600 EUR |
35.1200 EUR |
| 2025-04-17 |
34.5900 EUR |
39.4417 COMP |
34.6500 EUR |
34.1500 EUR |
34.9300 EUR |
34.9300 EUR |
| 2025-04-16 |
34.3500 EUR |
15.8617 COMP |
34.9300 EUR |
34.3000 EUR |
34.9300 EUR |
34.3000 EUR |
| 2025-04-15 |
35.7700 EUR |
25.6968 COMP |
35.7100 EUR |
35.3300 EUR |
36.5000 EUR |
35.3300 EUR |
| 2025-04-14 |
36.4800 EUR |
3.3221 COMP |
36.1100 EUR |
35.8000 EUR |
36.9100 EUR |
36.0700 EUR |
| 2025-04-13 |
36.2000 EUR |
78.3425 COMP |
37.1200 EUR |
35.7200 EUR |
37.1200 EUR |
35.7200 EUR |
| 2025-04-12 |
35.8000 EUR |
2.7821 COMP |
35.8000 EUR |
35.8000 EUR |
35.8000 EUR |
35.8000 EUR |
| 2025-04-11 |
35.7000 EUR |
9.4761 COMP |
35.7100 EUR |
34.6800 EUR |
36.3400 EUR |
35.7700 EUR |
| 2025-04-10 |
35.2200 EUR |
8.1452 COMP |
35.8800 EUR |
34.1700 EUR |
35.9000 EUR |
34.8500 EUR |
| 2025-04-09 |
33.3800 EUR |
11.3453 COMP |
32.6100 EUR |
32.6100 EUR |
37.4400 EUR |
37.4400 EUR |
| 2025-04-08 |
34.1100 EUR |
3.3791 COMP |
36.5900 EUR |
33.2600 EUR |
36.5900 EUR |
33.4700 EUR |
| 2025-04-07 |
34.3800 EUR |
34.2506 COMP |
34.8500 EUR |
33.1800 EUR |
37.3200 EUR |
35.5600 EUR |
| 2025-04-06 |
39.2500 EUR |
12.3614 COMP |
39.8300 EUR |
37.0500 EUR |
40.2900 EUR |
37.0500 EUR |
| 2025-04-05 |
41.2500 EUR |
1.6054 COMP |
40.8900 EUR |
40.4200 EUR |
43.0400 EUR |
40.4200 EUR |
| 2025-04-04 |
41.8300 EUR |
31.7741 COMP |
42.9600 EUR |
39.6100 EUR |
42.9600 EUR |
40.6600 EUR |
| 2025-04-03 |
41.9700 EUR |
58.4120 COMP |
40.7100 EUR |
40.7100 EUR |
42.5200 EUR |
42.3800 EUR |
| 2025-04-02 |
43.2600 EUR |
48.5657 COMP |
42.4700 EUR |
40.2700 EUR |
44.0400 EUR |
41.5800 EUR |
| 2025-04-01 |
47.7300 EUR |
425.1249 COMP |
36.6700 EUR |
36.6700 EUR |
54.9900 EUR |
43.1500 EUR |
| 2025-03-31 |
36.0700 EUR |
66.8312 COMP |
36.1400 EUR |
35.2300 EUR |
37.0300 EUR |
36.2100 EUR |
| 2025-03-30 |
36.1900 EUR |
27.9483 COMP |
35.7000 EUR |
35.7000 EUR |
36.4200 EUR |
35.8800 EUR |
| 2025-03-29 |
36.7200 EUR |
31.9421 COMP |
37.5800 EUR |
35.4900 EUR |
37.7300 EUR |
35.4900 EUR |
| 2025-03-28 |
38.8300 EUR |
25.1804 COMP |
39.2900 EUR |
37.0000 EUR |
39.5900 EUR |
37.7300 EUR |
| 2025-03-27 |
41.4100 EUR |
49.4968 COMP |
41.3700 EUR |
40.7200 EUR |
42.1100 EUR |
41.6100 EUR |
| 2025-03-26 |
41.8000 EUR |
69.5020 COMP |
40.8200 EUR |
40.2100 EUR |
42.3100 EUR |
41.3200 EUR |
| 2025-03-25 |
41.0900 EUR |
137.5065 COMP |
40.7600 EUR |
40.7400 EUR |
42.2200 EUR |
41.0000 EUR |
| 2025-03-24 |
40.1100 EUR |
67.8749 COMP |
39.7200 EUR |
39.2600 EUR |
41.8600 EUR |
41.2200 EUR |
| 2025-03-23 |
39.6800 EUR |
119.7142 COMP |
39.7700 EUR |
39.1100 EUR |
40.2500 EUR |
39.3400 EUR |
| 2025-03-22 |
39.8600 EUR |
86.8759 COMP |
39.6700 EUR |
39.3700 EUR |
40.3700 EUR |
40.2900 EUR |
| 2025-03-21 |
38.9000 EUR |
43.1548 COMP |
39.6900 EUR |
38.6300 EUR |
40.6000 EUR |
39.1000 EUR |
| 2025-03-20 |
39.9000 EUR |
49.5113 COMP |
40.1300 EUR |
39.3100 EUR |
40.6900 EUR |
39.3900 EUR |
| 2025-03-19 |
39.7400 EUR |
97.7398 COMP |
39.7500 EUR |
39.0000 EUR |
41.0600 EUR |
40.2200 EUR |
| 2025-03-18 |
39.5400 EUR |
175.7726 COMP |
39.3900 EUR |
38.0200 EUR |
39.9900 EUR |
38.8200 EUR |
| 2025-03-17 |
39.6400 EUR |
107.5563 COMP |
39.5600 EUR |
39.3700 EUR |
40.1700 EUR |
39.8200 EUR |
| 2025-03-16 |
38.7100 EUR |
55.8378 COMP |
38.4100 EUR |
37.8000 EUR |
39.8000 EUR |
38.4800 EUR |
| 2025-03-15 |
38.2800 EUR |
147.9075 COMP |
38.2700 EUR |
37.4400 EUR |
39.6800 EUR |
39.6800 EUR |
| 2025-03-14 |
36.9100 EUR |
200.2692 COMP |
37.1600 EUR |
36.1500 EUR |
38.2500 EUR |
37.8100 EUR |