Identifier on Bitstamp: compeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-08-07 |
406.9100 EUR |
927.0888 COMP |
396.1000 EUR |
391.6900 EUR |
429.0000 EUR |
429.0000 EUR |
| 2021-08-06 |
397.8500 EUR |
280.6792 COMP |
400.0000 EUR |
381.5900 EUR |
410.7700 EUR |
397.2000 EUR |
| 2021-08-05 |
395.1700 EUR |
423.6686 COMP |
392.2800 EUR |
370.2000 EUR |
417.6000 EUR |
403.2600 EUR |
| 2021-08-04 |
366.8900 EUR |
320.5548 COMP |
332.3800 EUR |
331.6900 EUR |
398.1600 EUR |
391.4800 EUR |
| 2021-08-03 |
332.2500 EUR |
121.3943 COMP |
341.5000 EUR |
324.6000 EUR |
341.5000 EUR |
336.0000 EUR |
| 2021-08-02 |
344.5900 EUR |
137.4070 COMP |
335.0000 EUR |
332.3300 EUR |
357.4200 EUR |
346.5600 EUR |
| 2021-08-01 |
343.5500 EUR |
217.5343 COMP |
341.3200 EUR |
330.4500 EUR |
357.5400 EUR |
353.3700 EUR |
| 2021-07-31 |
336.1000 EUR |
163.7717 COMP |
340.0800 EUR |
331.7500 EUR |
344.7700 EUR |
344.0000 EUR |
| 2021-07-30 |
332.2900 EUR |
52.5177 COMP |
340.0000 EUR |
322.0000 EUR |
344.3300 EUR |
340.0000 EUR |
| 2021-07-29 |
330.4100 EUR |
76.9101 COMP |
328.0200 EUR |
320.7100 EUR |
335.3000 EUR |
335.0000 EUR |
| 2021-07-28 |
332.8300 EUR |
110.8900 COMP |
332.0400 EUR |
325.3800 EUR |
337.0600 EUR |
327.7100 EUR |
| 2021-07-27 |
326.7000 EUR |
372.2264 COMP |
333.4300 EUR |
318.8200 EUR |
343.5900 EUR |
329.1400 EUR |
| 2021-07-26 |
350.8300 EUR |
1,437.3829 COMP |
330.1800 EUR |
330.1800 EUR |
371.1900 EUR |
335.4500 EUR |
| 2021-07-25 |
326.6000 EUR |
200.6039 COMP |
343.0000 EUR |
314.2600 EUR |
349.1900 EUR |
326.8200 EUR |
| 2021-07-24 |
355.7600 EUR |
285.0826 COMP |
350.2100 EUR |
341.8600 EUR |
362.3900 EUR |
345.8500 EUR |
| 2021-07-23 |
349.3000 EUR |
235.2267 COMP |
353.4800 EUR |
328.4300 EUR |
360.2200 EUR |
346.0000 EUR |
| 2021-07-22 |
335.1900 EUR |
143.6250 COMP |
319.6300 EUR |
313.1100 EUR |
350.2300 EUR |
348.3300 EUR |
| 2021-07-21 |
316.2200 EUR |
281.0183 COMP |
295.9200 EUR |
288.1400 EUR |
338.0100 EUR |
318.2500 EUR |
| 2021-07-20 |
285.6500 EUR |
272.9961 COMP |
288.0700 EUR |
263.5400 EUR |
305.8400 EUR |
292.3700 EUR |
| 2021-07-19 |
299.4300 EUR |
373.9992 COMP |
315.0300 EUR |
283.7000 EUR |
319.4600 EUR |
289.6300 EUR |
| 2021-07-18 |
323.2100 EUR |
56.3268 COMP |
330.0000 EUR |
317.6000 EUR |
336.3000 EUR |
319.5100 EUR |
| 2021-07-17 |
320.6300 EUR |
88.9704 COMP |
310.1000 EUR |
310.1000 EUR |
326.5700 EUR |
321.8000 EUR |
| 2021-07-16 |
328.3600 EUR |
156.8703 COMP |
334.6000 EUR |
317.0100 EUR |
344.0200 EUR |
317.1000 EUR |
| 2021-07-15 |
348.8700 EUR |
163.4354 COMP |
355.2700 EUR |
332.1000 EUR |
364.5600 EUR |
332.1000 EUR |
| 2021-07-14 |
342.8700 EUR |
211.0341 COMP |
320.0000 EUR |
307.8100 EUR |
358.2500 EUR |
347.1000 EUR |
| 2021-07-13 |
341.4700 EUR |
54.2048 COMP |
344.3000 EUR |
323.7300 EUR |
351.1900 EUR |
323.7300 EUR |
| 2021-07-12 |
359.0000 EUR |
171.7874 COMP |
366.5000 EUR |
340.2700 EUR |
371.4500 EUR |
349.7300 EUR |
| 2021-07-11 |
371.3500 EUR |
152.3454 COMP |
356.3800 EUR |
352.1600 EUR |
384.4600 EUR |
364.8400 EUR |
| 2021-07-10 |
364.5100 EUR |
102.1272 COMP |
373.6300 EUR |
346.2100 EUR |
376.7000 EUR |
352.2800 EUR |
| 2021-07-09 |
350.8600 EUR |
151.0692 COMP |
345.0500 EUR |
326.6300 EUR |
371.0000 EUR |
364.1300 EUR |
| 2021-07-08 |
361.5800 EUR |
231.1747 COMP |
365.0800 EUR |
347.3300 EUR |
375.5800 EUR |
350.3100 EUR |
| 2021-07-07 |
395.3800 EUR |
251.7790 COMP |
407.7600 EUR |
369.4000 EUR |
415.4800 EUR |
369.4000 EUR |
| 2021-07-06 |
420.3300 EUR |
302.4686 COMP |
424.4500 EUR |
390.0900 EUR |
444.4400 EUR |
399.9900 EUR |
| 2021-07-05 |
393.0100 EUR |
639.8820 COMP |
367.5700 EUR |
350.0000 EUR |
435.3600 EUR |
422.8400 EUR |