Identifier on Bitstamp: compeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-05 |
120.3900 EUR |
450.3090 COMP |
117.9500 EUR |
116.8200 EUR |
123.8600 EUR |
119.4700 EUR |
| 2022-02-04 |
115.1400 EUR |
166.5265 COMP |
111.8800 EUR |
111.8800 EUR |
117.2100 EUR |
117.0000 EUR |
| 2022-02-03 |
105.7200 EUR |
64.3356 COMP |
105.7300 EUR |
104.6400 EUR |
107.2000 EUR |
107.2000 EUR |
| 2022-02-02 |
110.1500 EUR |
40.3532 COMP |
111.4000 EUR |
107.0800 EUR |
116.0400 EUR |
107.0800 EUR |
| 2022-02-01 |
112.0200 EUR |
76.9924 COMP |
108.9700 EUR |
108.9700 EUR |
114.2700 EUR |
112.7100 EUR |
| 2022-01-31 |
104.4400 EUR |
170.3608 COMP |
103.1600 EUR |
101.6500 EUR |
109.3000 EUR |
108.5700 EUR |
| 2022-01-30 |
109.0700 EUR |
494.2168 COMP |
109.6000 EUR |
105.0300 EUR |
111.2000 EUR |
106.0600 EUR |
| 2022-01-29 |
111.7100 EUR |
343.5268 COMP |
110.9000 EUR |
109.8500 EUR |
113.5100 EUR |
111.3700 EUR |
| 2022-01-28 |
109.7200 EUR |
221.1957 COMP |
111.0100 EUR |
107.8500 EUR |
111.9500 EUR |
110.3800 EUR |
| 2022-01-27 |
109.8800 EUR |
57.7111 COMP |
111.6500 EUR |
106.3800 EUR |
114.9100 EUR |
107.6500 EUR |
| 2022-01-26 |
116.3900 EUR |
301.7403 COMP |
114.1800 EUR |
111.4500 EUR |
120.4300 EUR |
111.4500 EUR |
| 2022-01-25 |
110.1400 EUR |
157.8696 COMP |
109.6700 EUR |
107.6000 EUR |
113.0800 EUR |
111.6200 EUR |
| 2022-01-24 |
103.0800 EUR |
220.2940 COMP |
109.3700 EUR |
99.1200 EUR |
109.6000 EUR |
108.4700 EUR |
| 2022-01-23 |
110.1500 EUR |
471.0232 COMP |
109.0600 EUR |
106.9500 EUR |
115.5900 EUR |
112.6000 EUR |
| 2022-01-22 |
111.6700 EUR |
582.0064 COMP |
123.3900 EUR |
98.1900 EUR |
125.0100 EUR |
106.7300 EUR |
| 2022-01-21 |
127.1700 EUR |
449.8837 COMP |
143.1900 EUR |
120.0000 EUR |
144.1100 EUR |
122.9000 EUR |
| 2022-01-20 |
146.8500 EUR |
57.0854 COMP |
148.7000 EUR |
143.9000 EUR |
155.5100 EUR |
144.7600 EUR |
| 2022-01-19 |
150.2800 EUR |
89.7722 COMP |
155.9800 EUR |
148.3700 EUR |
155.9800 EUR |
150.5400 EUR |
| 2022-01-18 |
155.8200 EUR |
69.6651 COMP |
160.1000 EUR |
153.1000 EUR |
160.2900 EUR |
157.7700 EUR |
| 2022-01-17 |
159.5900 EUR |
130.7539 COMP |
160.1300 EUR |
156.9500 EUR |
161.0200 EUR |
157.3600 EUR |
| 2022-01-16 |
166.0100 EUR |
403.6844 COMP |
167.8500 EUR |
164.6900 EUR |
168.2400 EUR |
167.4400 EUR |
| 2022-01-15 |
170.3400 EUR |
244.0970 COMP |
166.5500 EUR |
166.3300 EUR |
174.3600 EUR |
167.7700 EUR |
| 2022-01-14 |
162.4500 EUR |
9.6386 COMP |
167.0200 EUR |
159.8900 EUR |
168.0000 EUR |
167.6000 EUR |
| 2022-01-13 |
170.5500 EUR |
66.0808 COMP |
172.7500 EUR |
165.3900 EUR |
175.8700 EUR |
165.8100 EUR |
| 2022-01-12 |
172.2800 EUR |
153.8879 COMP |
167.7400 EUR |
167.7400 EUR |
174.8300 EUR |
172.3300 EUR |
| 2022-01-11 |
165.5600 EUR |
19.7748 COMP |
161.6100 EUR |
161.6100 EUR |
168.5400 EUR |
166.2000 EUR |
| 2022-01-10 |
164.4800 EUR |
121.0379 COMP |
171.7100 EUR |
157.2100 EUR |
173.2400 EUR |
160.9700 EUR |
| 2022-01-09 |
172.2300 EUR |
71.8843 COMP |
166.5300 EUR |
166.5300 EUR |
175.1700 EUR |
171.7000 EUR |
| 2022-01-08 |
172.6300 EUR |
526.3639 COMP |
171.3200 EUR |
160.0000 EUR |
175.0600 EUR |
169.9000 EUR |
| 2022-01-07 |
171.4600 EUR |
171.3149 COMP |
180.3800 EUR |
165.3800 EUR |
180.3800 EUR |
170.8300 EUR |
| 2022-01-06 |
175.6800 EUR |
250.0143 COMP |
181.3600 EUR |
170.0000 EUR |
181.7500 EUR |
180.7100 EUR |
| 2022-01-05 |
192.0300 EUR |
345.1017 COMP |
201.2600 EUR |
173.7900 EUR |
214.8800 EUR |
181.7500 EUR |
| 2022-01-04 |
202.3900 EUR |
456.1380 COMP |
195.0600 EUR |
191.6700 EUR |
210.9100 EUR |
199.8800 EUR |
| 2022-01-03 |
192.5500 EUR |
283.6396 COMP |
184.0000 EUR |
183.0100 EUR |
198.0100 EUR |
196.0200 EUR |
| 2022-01-02 |
182.9500 EUR |
131.4770 COMP |
182.5800 EUR |
179.4500 EUR |
186.3200 EUR |
185.9600 EUR |
| 2022-01-01 |
177.9800 EUR |
118.4173 COMP |
176.6200 EUR |
174.8800 EUR |
182.8500 EUR |
180.6900 EUR |
| 2021-12-31 |
178.6800 EUR |
107.0943 COMP |
177.1200 EUR |
170.6200 EUR |
183.8300 EUR |
176.8500 EUR |
| 2021-12-30 |
177.6500 EUR |
77.6761 COMP |
173.2300 EUR |
172.3200 EUR |
180.9800 EUR |
178.7400 EUR |
| 2021-12-29 |
181.1200 EUR |
37.1979 COMP |
187.0100 EUR |
173.6200 EUR |
187.0100 EUR |
173.6200 EUR |
| 2021-12-28 |
192.7000 EUR |
619.1854 COMP |
205.4000 EUR |
185.0000 EUR |
206.6700 EUR |
186.6700 EUR |
| 2021-12-27 |
213.9800 EUR |
627.6666 COMP |
208.7500 EUR |
206.3600 EUR |
219.8600 EUR |
211.8400 EUR |
| 2021-12-26 |
201.6900 EUR |
263.5262 COMP |
201.4400 EUR |
194.0600 EUR |
208.9300 EUR |
208.9300 EUR |
| 2021-12-25 |
203.3100 EUR |
215.9862 COMP |
208.3400 EUR |
198.7900 EUR |
212.7400 EUR |
201.3200 EUR |
| 2021-12-24 |
202.3500 EUR |
165.9099 COMP |
203.0700 EUR |
198.0900 EUR |
210.0000 EUR |
203.0400 EUR |
| 2021-12-23 |
198.7900 EUR |
416.7801 COMP |
183.1800 EUR |
182.3300 EUR |
210.4300 EUR |
203.3200 EUR |
| 2021-12-22 |
180.2700 EUR |
149.3991 COMP |
173.6000 EUR |
173.6000 EUR |
185.6700 EUR |
183.3000 EUR |
| 2021-12-21 |
170.2000 EUR |
69.4411 COMP |
167.3200 EUR |
167.3200 EUR |
172.3900 EUR |
171.8600 EUR |
| 2021-12-20 |
167.4500 EUR |
130.9021 COMP |
171.6300 EUR |
161.6200 EUR |
175.4800 EUR |
167.5300 EUR |
| 2021-12-19 |
178.7600 EUR |
74.6010 COMP |
182.5700 EUR |
173.4900 EUR |
186.4600 EUR |
174.1200 EUR |
| 2021-12-18 |
184.7400 EUR |
145.0477 COMP |
190.9900 EUR |
179.4000 EUR |
191.2000 EUR |
182.9000 EUR |