Identifier on Bitstamp: compeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-26 |
280.9300 EUR |
388.8954 COMP |
277.5400 EUR |
265.2500 EUR |
304.5000 EUR |
302.3300 EUR |
| 2021-09-25 |
287.2200 EUR |
628.9079 COMP |
287.6000 EUR |
280.0000 EUR |
294.0000 EUR |
283.2400 EUR |
| 2021-09-24 |
283.2100 EUR |
729.0815 COMP |
318.9400 EUR |
271.8400 EUR |
318.9400 EUR |
294.1800 EUR |
| 2021-09-23 |
305.2100 EUR |
142.0229 COMP |
292.2800 EUR |
288.9700 EUR |
318.4300 EUR |
317.4700 EUR |
| 2021-09-22 |
285.3700 EUR |
590.9333 COMP |
265.5800 EUR |
265.5800 EUR |
305.0000 EUR |
295.3600 EUR |
| 2021-09-21 |
276.4900 EUR |
922.0128 COMP |
280.0000 EUR |
260.0000 EUR |
297.2800 EUR |
264.0000 EUR |
| 2021-09-20 |
300.0400 EUR |
690.9634 COMP |
336.0000 EUR |
284.6100 EUR |
336.0000 EUR |
285.0000 EUR |
| 2021-09-19 |
336.4300 EUR |
87.0302 COMP |
340.1800 EUR |
328.8600 EUR |
342.5000 EUR |
328.9700 EUR |
| 2021-09-18 |
344.6200 EUR |
57.4022 COMP |
340.4400 EUR |
335.0000 EUR |
353.8100 EUR |
340.0000 EUR |
| 2021-09-17 |
345.6500 EUR |
476.7018 COMP |
361.0000 EUR |
333.0800 EUR |
364.0000 EUR |
342.0000 EUR |
| 2021-09-16 |
373.1600 EUR |
648.9465 COMP |
370.1700 EUR |
351.2000 EUR |
388.5000 EUR |
359.0800 EUR |
| 2021-09-15 |
367.0100 EUR |
348.2368 COMP |
380.0700 EUR |
355.0000 EUR |
380.6300 EUR |
380.6300 EUR |
| 2021-09-14 |
366.5800 EUR |
544.0685 COMP |
320.5000 EUR |
319.4800 EUR |
385.3000 EUR |
375.1500 EUR |
| 2021-09-13 |
320.0600 EUR |
163.8221 COMP |
338.6700 EUR |
307.0000 EUR |
341.5000 EUR |
323.1700 EUR |
| 2021-09-12 |
341.9500 EUR |
91.2933 COMP |
332.5600 EUR |
332.5600 EUR |
349.5100 EUR |
339.8600 EUR |
| 2021-09-11 |
337.0400 EUR |
56.3311 COMP |
333.5000 EUR |
330.9400 EUR |
343.4000 EUR |
336.0200 EUR |
| 2021-09-10 |
335.3600 EUR |
117.0748 COMP |
349.7000 EUR |
324.2500 EUR |
353.3900 EUR |
326.6300 EUR |
| 2021-09-09 |
349.8700 EUR |
371.9814 COMP |
350.3400 EUR |
340.0800 EUR |
361.4100 EUR |
351.3900 EUR |
| 2021-09-08 |
345.4400 EUR |
457.0204 COMP |
342.9000 EUR |
323.6600 EUR |
357.0000 EUR |
352.9900 EUR |
| 2021-09-07 |
371.0100 EUR |
1,600.5969 COMP |
427.3100 EUR |
303.1800 EUR |
429.6100 EUR |
350.9600 EUR |
| 2021-09-06 |
427.0000 EUR |
322.0624 COMP |
431.7700 EUR |
400.9800 EUR |
445.0000 EUR |
430.9600 EUR |
| 2021-09-05 |
425.7900 EUR |
492.6061 COMP |
401.0000 EUR |
395.9500 EUR |
441.5400 EUR |
426.8800 EUR |
| 2021-09-04 |
397.5100 EUR |
133.9840 COMP |
392.3300 EUR |
389.8900 EUR |
406.2900 EUR |
398.7700 EUR |
| 2021-09-03 |
395.7900 EUR |
188.9593 COMP |
386.5000 EUR |
384.3300 EUR |
404.2500 EUR |
385.7900 EUR |
| 2021-09-02 |
392.7000 EUR |
290.1063 COMP |
406.5600 EUR |
386.0000 EUR |
406.5600 EUR |
387.4000 EUR |
| 2021-09-01 |
394.1900 EUR |
311.4637 COMP |
371.2400 EUR |
371.2400 EUR |
408.0000 EUR |
405.0100 EUR |
| 2021-08-31 |
369.1100 EUR |
268.9026 COMP |
355.1000 EUR |
349.0000 EUR |
378.0000 EUR |
372.0000 EUR |
| 2021-08-30 |
366.9300 EUR |
228.7096 COMP |
354.5400 EUR |
345.1000 EUR |
383.3000 EUR |
362.5000 EUR |
| 2021-08-29 |
351.3600 EUR |
166.9530 COMP |
355.0000 EUR |
340.0000 EUR |
360.0100 EUR |
358.0700 EUR |
| 2021-08-28 |
354.4700 EUR |
66.2124 COMP |
357.1300 EUR |
349.3500 EUR |
359.8400 EUR |
353.0000 EUR |
| 2021-08-27 |
349.9300 EUR |
82.8420 COMP |
344.3000 EUR |
332.3800 EUR |
360.3700 EUR |
355.7800 EUR |
| 2021-08-26 |
349.2900 EUR |
180.4118 COMP |
371.5800 EUR |
343.0100 EUR |
373.0000 EUR |
349.7600 EUR |
| 2021-08-25 |
363.2100 EUR |
368.6409 COMP |
370.5500 EUR |
350.0200 EUR |
372.0000 EUR |
368.8100 EUR |
| 2021-08-24 |
376.4500 EUR |
411.1760 COMP |
396.1600 EUR |
355.0000 EUR |
400.4000 EUR |
360.0000 EUR |
| 2021-08-23 |
400.5700 EUR |
471.2602 COMP |
393.7800 EUR |
390.4200 EUR |
413.1000 EUR |
399.0400 EUR |
| 2021-08-22 |
399.2200 EUR |
536.0769 COMP |
397.8500 EUR |
382.9300 EUR |
412.9900 EUR |
393.0000 EUR |
| 2021-08-21 |
406.2000 EUR |
5,786.2147 COMP |
406.3200 EUR |
391.3700 EUR |
413.0000 EUR |
398.8200 EUR |
| 2021-08-20 |
409.2400 EUR |
825.0037 COMP |
393.7500 EUR |
390.8300 EUR |
420.7300 EUR |
409.8900 EUR |
| 2021-08-19 |
372.9800 EUR |
207.9155 COMP |
375.3500 EUR |
360.0000 EUR |
391.0000 EUR |
389.5500 EUR |
| 2021-08-18 |
377.1700 EUR |
270.0222 COMP |
383.0500 EUR |
360.4100 EUR |
391.9100 EUR |
377.6500 EUR |
| 2021-08-17 |
406.1200 EUR |
371.9122 COMP |
392.8400 EUR |
378.5000 EUR |
439.5000 EUR |
382.0000 EUR |
| 2021-08-16 |
431.2700 EUR |
419.8112 COMP |
417.9500 EUR |
398.9500 EUR |
447.8500 EUR |
402.5000 EUR |
| 2021-08-15 |
400.5600 EUR |
446.3461 COMP |
405.5000 EUR |
380.5700 EUR |
415.6600 EUR |
415.6600 EUR |
| 2021-08-14 |
398.1200 EUR |
168.4590 COMP |
407.1600 EUR |
387.4000 EUR |
409.9400 EUR |
399.9700 EUR |
| 2021-08-13 |
402.1900 EUR |
326.3328 COMP |
388.1400 EUR |
386.1800 EUR |
410.0000 EUR |
409.2300 EUR |
| 2021-08-12 |
388.4000 EUR |
176.7516 COMP |
398.5000 EUR |
376.7500 EUR |
410.0000 EUR |
385.0000 EUR |
| 2021-08-11 |
414.0200 EUR |
321.9275 COMP |
405.0000 EUR |
395.7600 EUR |
423.5900 EUR |
399.9500 EUR |
| 2021-08-10 |
405.4500 EUR |
504.0814 COMP |
404.0000 EUR |
394.0000 EUR |
413.3400 EUR |
403.0000 EUR |
| 2021-08-09 |
403.7100 EUR |
168.1651 COMP |
399.6100 EUR |
378.5900 EUR |
414.0000 EUR |
400.0000 EUR |
| 2021-08-08 |
412.8500 EUR |
193.8872 COMP |
429.6500 EUR |
387.2100 EUR |
429.6500 EUR |
401.3700 EUR |