Identifier on Bitstamp: compeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-17 |
28.6800 EUR |
70.1631 COMP |
29.9200 EUR |
27.3400 EUR |
30.6300 EUR |
28.6800 EUR |
| 2025-10-16 |
29.5400 EUR |
7.4315 COMP |
30.2300 EUR |
28.8400 EUR |
30.7300 EUR |
29.2900 EUR |
| 2025-10-15 |
30.5000 EUR |
19.0401 COMP |
31.8300 EUR |
30.3700 EUR |
31.8300 EUR |
30.4100 EUR |
| 2025-10-14 |
29.4900 EUR |
26.3432 COMP |
28.7300 EUR |
28.7100 EUR |
32.3800 EUR |
32.3800 EUR |
| 2025-10-13 |
30.6900 EUR |
4.2701 COMP |
30.4200 EUR |
30.4200 EUR |
31.4200 EUR |
31.4200 EUR |
| 2025-10-12 |
28.6600 EUR |
106.6745 COMP |
28.6000 EUR |
27.3400 EUR |
33.2800 EUR |
30.1700 EUR |
| 2025-10-11 |
28.0600 EUR |
129.2204 COMP |
26.0800 EUR |
22.6900 EUR |
28.6700 EUR |
28.6700 EUR |
| 2025-10-10 |
30.5900 EUR |
47.5374 COMP |
36.8400 EUR |
26.0400 EUR |
37.5000 EUR |
26.0400 EUR |
| 2025-10-09 |
36.0900 EUR |
22.5859 COMP |
36.3500 EUR |
35.6800 EUR |
36.3900 EUR |
36.0600 EUR |
| 2025-10-08 |
36.7500 EUR |
8.0445 COMP |
36.7800 EUR |
36.5700 EUR |
37.3000 EUR |
37.3000 EUR |
| 2025-10-07 |
36.5300 EUR |
11.2839 COMP |
36.7600 EUR |
36.2000 EUR |
37.1500 EUR |
36.6200 EUR |
| 2025-10-06 |
36.6800 EUR |
17.5923 COMP |
38.3100 EUR |
36.4100 EUR |
38.3100 EUR |
37.6400 EUR |
| 2025-10-05 |
36.5600 EUR |
9.0853 COMP |
36.6900 EUR |
36.4000 EUR |
36.9400 EUR |
36.7600 EUR |
| 2025-10-04 |
37.2300 EUR |
4.7610 COMP |
36.1000 EUR |
36.1000 EUR |
37.5000 EUR |
36.3200 EUR |
| 2025-10-03 |
37.2400 EUR |
20.3645 COMP |
36.9300 EUR |
36.9300 EUR |
37.9300 EUR |
37.5000 EUR |
| 2025-10-02 |
37.2700 EUR |
32.3072 COMP |
37.0000 EUR |
37.0000 EUR |
37.5600 EUR |
37.3000 EUR |
| 2025-10-01 |
35.8200 EUR |
44.6878 COMP |
34.6800 EUR |
34.6800 EUR |
36.1800 EUR |
36.0700 EUR |
| 2025-09-30 |
34.8100 EUR |
4.6470 COMP |
34.8700 EUR |
34.6500 EUR |
35.4800 EUR |
35.4800 EUR |
| 2025-09-29 |
35.8900 EUR |
28.0072 COMP |
35.3400 EUR |
35.3400 EUR |
36.2400 EUR |
36.2400 EUR |
| 2025-09-28 |
34.7500 EUR |
30.8477 COMP |
34.7400 EUR |
34.7400 EUR |
35.0400 EUR |
35.0400 EUR |
| 2025-09-27 |
34.9900 EUR |
6.7197 COMP |
35.1200 EUR |
34.9100 EUR |
35.1200 EUR |
34.9100 EUR |
| 2025-09-26 |
34.9300 EUR |
3.8390 COMP |
34.2300 EUR |
34.2300 EUR |
35.2100 EUR |
35.2100 EUR |
| 2025-09-25 |
35.6900 EUR |
14.2789 COMP |
34.8100 EUR |
34.8100 EUR |
37.4400 EUR |
36.2500 EUR |
| 2025-09-24 |
35.6700 EUR |
11.9171 COMP |
35.5900 EUR |
35.5900 EUR |
35.8200 EUR |
35.6500 EUR |
| 2025-09-23 |
35.0800 EUR |
16.1051 COMP |
35.0100 EUR |
35.0000 EUR |
35.4300 EUR |
35.3500 EUR |
| 2025-09-22 |
35.7300 EUR |
60.4982 COMP |
36.8800 EUR |
35.2800 EUR |
36.8800 EUR |
35.8000 EUR |
| 2025-09-21 |
38.0700 EUR |
23.6454 COMP |
38.1700 EUR |
37.7400 EUR |
38.3700 EUR |
38.3700 EUR |
| 2025-09-20 |
38.1400 EUR |
16.2844 COMP |
37.4400 EUR |
37.4400 EUR |
38.2000 EUR |
38.2000 EUR |
| 2025-09-19 |
0.0000 EUR |
0.0000 COMP |
0.0000 EUR |
0.0000 EUR |
0.0000 EUR |
39.3300 EUR |
| 2025-09-18 |
39.1500 EUR |
13.4412 COMP |
39.2500 EUR |
38.5800 EUR |
39.4600 EUR |
39.3300 EUR |
| 2025-09-17 |
37.9600 EUR |
10.1570 COMP |
37.1500 EUR |
37.1500 EUR |
38.8000 EUR |
38.8000 EUR |
| 2025-09-16 |
37.6400 EUR |
7.0235 COMP |
37.6100 EUR |
37.6100 EUR |
37.9100 EUR |
37.9100 EUR |
| 2025-09-15 |
37.8200 EUR |
5.4808 COMP |
38.7000 EUR |
37.2200 EUR |
39.0700 EUR |
37.7400 EUR |
| 2025-09-14 |
38.8400 EUR |
22.6547 COMP |
39.2100 EUR |
38.1000 EUR |
39.3500 EUR |
38.4600 EUR |
| 2025-09-13 |
40.1500 EUR |
27.8287 COMP |
40.1300 EUR |
39.8900 EUR |
40.9700 EUR |
39.8900 EUR |
| 2025-09-12 |
39.4700 EUR |
44.4836 COMP |
38.7300 EUR |
37.8900 EUR |
40.1400 EUR |
40.1400 EUR |
| 2025-09-11 |
37.7100 EUR |
7.4819 COMP |
37.9300 EUR |
37.5300 EUR |
38.3400 EUR |
37.9800 EUR |
| 2025-09-10 |
37.5000 EUR |
5.5441 COMP |
37.3300 EUR |
37.3300 EUR |
37.7200 EUR |
37.5300 EUR |
| 2025-09-09 |
37.3900 EUR |
15.3210 COMP |
36.5800 EUR |
36.5800 EUR |
37.8000 EUR |
37.1800 EUR |
| 2025-09-08 |
37.3700 EUR |
10.0091 COMP |
36.6400 EUR |
36.6400 EUR |
37.5000 EUR |
37.5000 EUR |
| 2025-09-07 |
36.2900 EUR |
43.2135 COMP |
36.2400 EUR |
36.1100 EUR |
36.7000 EUR |
36.2200 EUR |
| 2025-09-06 |
36.3700 EUR |
74.6658 COMP |
40.1300 EUR |
36.1300 EUR |
40.1300 EUR |
36.1300 EUR |
| 2025-09-05 |
37.3200 EUR |
11.0562 COMP |
36.5000 EUR |
36.5000 EUR |
37.7600 EUR |
37.1900 EUR |
| 2025-09-04 |
36.2000 EUR |
7.7650 COMP |
36.2100 EUR |
35.9300 EUR |
37.3000 EUR |
35.9300 EUR |
| 2025-09-03 |
37.0500 EUR |
39.8476 COMP |
36.8800 EUR |
36.8800 EUR |
41.2000 EUR |
37.2200 EUR |
| 2025-09-02 |
36.7800 EUR |
8.1149 COMP |
36.2700 EUR |
36.2700 EUR |
37.2200 EUR |
37.2200 EUR |
| 2025-09-01 |
37.1500 EUR |
43.8690 COMP |
36.0000 EUR |
35.3500 EUR |
37.8800 EUR |
35.5600 EUR |
| 2025-08-31 |
36.9000 EUR |
7.3143 COMP |
37.2100 EUR |
36.7100 EUR |
37.2900 EUR |
37.1800 EUR |
| 2025-08-30 |
37.0300 EUR |
4.8841 COMP |
37.0900 EUR |
36.8900 EUR |
37.3500 EUR |
36.8900 EUR |
| 2025-08-29 |
36.6900 EUR |
111.5851 COMP |
38.8100 EUR |
36.1500 EUR |
38.8100 EUR |
36.9300 EUR |