Identifier on Bitstamp: compeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-01 |
37.0800 EUR |
10.4248 COMP |
37.9100 EUR |
36.4900 EUR |
37.9100 EUR |
36.4900 EUR |
| 2023-04-30 |
38.2000 EUR |
69.4294 COMP |
38.4800 EUR |
37.5100 EUR |
38.5800 EUR |
37.5100 EUR |
| 2023-04-29 |
38.0500 EUR |
388.0697 COMP |
37.4800 EUR |
36.3000 EUR |
38.5800 EUR |
38.4700 EUR |
| 2023-04-28 |
36.4200 EUR |
11.0152 COMP |
36.8700 EUR |
36.1900 EUR |
36.8700 EUR |
36.2300 EUR |
| 2023-04-27 |
36.6200 EUR |
4.8775 COMP |
36.1100 EUR |
36.0200 EUR |
37.4100 EUR |
37.1300 EUR |
| 2023-04-26 |
36.1500 EUR |
59.1478 COMP |
37.1700 EUR |
35.6100 EUR |
37.6300 EUR |
35.6900 EUR |
| 2023-04-25 |
35.8900 EUR |
20.8752 COMP |
35.7400 EUR |
35.1600 EUR |
36.6500 EUR |
36.6400 EUR |
| 2023-04-24 |
36.2100 EUR |
11.7653 COMP |
36.3700 EUR |
35.5500 EUR |
37.4400 EUR |
35.5500 EUR |
| 2023-04-23 |
35.6400 EUR |
4.3674 COMP |
36.0500 EUR |
35.4100 EUR |
36.0500 EUR |
35.4200 EUR |
| 2023-04-22 |
36.2400 EUR |
4.2937 COMP |
35.7000 EUR |
35.6900 EUR |
36.4800 EUR |
36.4200 EUR |
| 2023-04-21 |
35.4600 EUR |
127.9431 COMP |
37.4100 EUR |
26.3000 EUR |
38.6100 EUR |
34.8500 EUR |
| 2023-04-20 |
38.9000 EUR |
113.4850 COMP |
37.8800 EUR |
36.3700 EUR |
41.7600 EUR |
36.7600 EUR |
| 2023-04-19 |
39.2600 EUR |
110.0219 COMP |
41.6900 EUR |
36.7200 EUR |
42.1200 EUR |
38.2900 EUR |
| 2023-04-18 |
42.4100 EUR |
142.3859 COMP |
42.1500 EUR |
41.5300 EUR |
43.7900 EUR |
42.0100 EUR |
| 2023-04-17 |
41.5400 EUR |
20.4654 COMP |
41.6700 EUR |
41.2100 EUR |
42.2000 EUR |
41.5700 EUR |
| 2023-04-16 |
41.6500 EUR |
46.4709 COMP |
41.4400 EUR |
40.8700 EUR |
42.3000 EUR |
42.3000 EUR |
| 2023-04-15 |
41.1500 EUR |
29.5312 COMP |
40.7200 EUR |
40.7200 EUR |
41.5000 EUR |
40.8600 EUR |
| 2023-04-14 |
40.9300 EUR |
65.1465 COMP |
40.5400 EUR |
40.3400 EUR |
41.4000 EUR |
40.8700 EUR |
| 2023-04-13 |
39.3000 EUR |
18.4860 COMP |
38.9200 EUR |
38.9200 EUR |
39.7200 EUR |
39.4400 EUR |
| 2023-04-12 |
39.0500 EUR |
43.4173 COMP |
38.5700 EUR |
38.5600 EUR |
39.5800 EUR |
38.8700 EUR |
| 2023-04-11 |
40.1400 EUR |
20.0362 COMP |
40.4100 EUR |
39.8600 EUR |
40.4700 EUR |
39.8600 EUR |
| 2023-04-10 |
39.8100 EUR |
15.1054 COMP |
39.3300 EUR |
39.3300 EUR |
40.2100 EUR |
40.2000 EUR |
| 2023-04-09 |
38.3500 EUR |
3.6840 COMP |
38.6300 EUR |
38.1900 EUR |
38.6900 EUR |
38.6900 EUR |
| 2023-04-08 |
38.9300 EUR |
1.1773 COMP |
39.0100 EUR |
38.6200 EUR |
39.0700 EUR |
38.6200 EUR |
| 2023-04-07 |
38.6500 EUR |
5.6212 COMP |
38.6800 EUR |
38.5400 EUR |
38.9400 EUR |
38.9400 EUR |
| 2023-04-06 |
39.2500 EUR |
8.4991 COMP |
38.8100 EUR |
38.8000 EUR |
40.7400 EUR |
40.7400 EUR |
| 2023-04-05 |
40.3000 EUR |
9.6739 COMP |
40.3700 EUR |
39.9400 EUR |
41.1100 EUR |
40.0400 EUR |
| 2023-04-04 |
39.8400 EUR |
15.5455 COMP |
40.0100 EUR |
39.5500 EUR |
40.5100 EUR |
39.8400 EUR |
| 2023-04-03 |
39.0600 EUR |
23.8889 COMP |
39.1200 EUR |
37.9900 EUR |
39.5500 EUR |
37.9900 EUR |
| 2023-04-02 |
39.3700 EUR |
12.0337 COMP |
40.8000 EUR |
39.0700 EUR |
40.8000 EUR |
39.0700 EUR |
| 2023-04-01 |
39.9600 EUR |
28.5865 COMP |
40.3000 EUR |
39.5500 EUR |
40.3000 EUR |
40.0600 EUR |
| 2023-03-31 |
39.1100 EUR |
50.9443 COMP |
39.0100 EUR |
36.2200 EUR |
39.7800 EUR |
39.6600 EUR |
| 2023-03-30 |
39.5800 EUR |
33.4537 COMP |
40.7400 EUR |
38.9400 EUR |
41.0200 EUR |
38.9400 EUR |
| 2023-03-29 |
39.9400 EUR |
27.0388 COMP |
39.4100 EUR |
39.4100 EUR |
40.1800 EUR |
40.1000 EUR |
| 2023-03-28 |
38.0100 EUR |
4.2585 COMP |
37.9000 EUR |
37.6600 EUR |
39.0100 EUR |
39.0100 EUR |
| 2023-03-27 |
38.4300 EUR |
54.1563 COMP |
38.5600 EUR |
37.0500 EUR |
39.4400 EUR |
37.5800 EUR |
| 2023-03-26 |
39.6800 EUR |
96.7053 COMP |
39.5600 EUR |
39.5000 EUR |
39.9900 EUR |
39.5200 EUR |
| 2023-03-25 |
39.8900 EUR |
439.6979 COMP |
39.5100 EUR |
38.6600 EUR |
44.5700 EUR |
39.3700 EUR |
| 2023-03-24 |
40.3400 EUR |
9.7106 COMP |
40.6500 EUR |
39.8200 EUR |
40.8200 EUR |
39.8200 EUR |
| 2023-03-23 |
40.2000 EUR |
54.5932 COMP |
40.2900 EUR |
38.6800 EUR |
40.6800 EUR |
40.4400 EUR |
| 2023-03-22 |
39.9600 EUR |
68.7271 COMP |
41.0000 EUR |
38.9400 EUR |
42.0600 EUR |
39.1900 EUR |
| 2023-03-21 |
42.3100 EUR |
42.7576 COMP |
44.6100 EUR |
40.5000 EUR |
44.6100 EUR |
42.3600 EUR |
| 2023-03-20 |
42.1600 EUR |
32.8299 COMP |
42.9400 EUR |
39.8000 EUR |
43.1500 EUR |
39.8000 EUR |
| 2023-03-19 |
43.1300 EUR |
16.1800 COMP |
42.2500 EUR |
42.0500 EUR |
45.3100 EUR |
42.0500 EUR |
| 2023-03-18 |
43.9300 EUR |
52.4423 COMP |
43.7700 EUR |
42.3200 EUR |
44.5400 EUR |
42.4200 EUR |
| 2023-03-17 |
42.4400 EUR |
166.0650 COMP |
40.3000 EUR |
40.3000 EUR |
43.5400 EUR |
43.4100 EUR |
| 2023-03-16 |
40.7400 EUR |
38.8953 COMP |
40.7100 EUR |
40.1500 EUR |
41.2100 EUR |
40.4000 EUR |
| 2023-03-15 |
42.1500 EUR |
183.0998 COMP |
43.3700 EUR |
38.4300 EUR |
43.9800 EUR |
40.9400 EUR |
| 2023-03-14 |
42.3000 EUR |
113.7845 COMP |
41.3700 EUR |
33.2400 EUR |
43.9800 EUR |
43.0300 EUR |
| 2023-03-13 |
40.8500 EUR |
224.8407 COMP |
40.7500 EUR |
30.5800 EUR |
41.9100 EUR |
41.6900 EUR |