Identifier on Bitstamp: compeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-24 |
48.4800 EUR |
253.9153 COMP |
47.6900 EUR |
47.4400 EUR |
49.3600 EUR |
48.5000 EUR |
| 2024-01-23 |
47.0400 EUR |
119.9089 COMP |
48.1600 EUR |
45.8100 EUR |
48.7700 EUR |
47.6300 EUR |
| 2024-01-22 |
49.3000 EUR |
67.0288 COMP |
49.9200 EUR |
44.1600 EUR |
51.3000 EUR |
48.5400 EUR |
| 2024-01-21 |
51.3300 EUR |
302.2226 COMP |
52.0400 EUR |
50.1500 EUR |
52.0400 EUR |
50.1500 EUR |
| 2024-01-20 |
53.3200 EUR |
93.0671 COMP |
52.9700 EUR |
51.9300 EUR |
54.0500 EUR |
52.6200 EUR |
| 2024-01-19 |
50.8500 EUR |
31.5999 COMP |
49.3700 EUR |
49.3700 EUR |
52.1200 EUR |
51.9100 EUR |
| 2024-01-18 |
51.2000 EUR |
290.6609 COMP |
51.2500 EUR |
49.1300 EUR |
52.4900 EUR |
49.3500 EUR |
| 2024-01-17 |
50.9200 EUR |
26.3132 COMP |
51.8600 EUR |
50.5500 EUR |
51.8600 EUR |
50.5500 EUR |
| 2024-01-16 |
52.9600 EUR |
58.3232 COMP |
53.6100 EUR |
50.9600 EUR |
54.9800 EUR |
51.6700 EUR |
| 2024-01-15 |
52.5800 EUR |
85.9700 COMP |
53.2800 EUR |
51.6600 EUR |
54.0800 EUR |
52.3700 EUR |
| 2024-01-14 |
53.0400 EUR |
161.0144 COMP |
53.0100 EUR |
47.6400 EUR |
54.6900 EUR |
54.6800 EUR |
| 2024-01-13 |
51.6500 EUR |
148.5920 COMP |
48.4900 EUR |
47.7800 EUR |
55.0300 EUR |
54.5600 EUR |
| 2024-01-12 |
49.6900 EUR |
157.4969 COMP |
50.9800 EUR |
47.3800 EUR |
51.4200 EUR |
47.3800 EUR |
| 2024-01-11 |
50.2300 EUR |
644.3976 COMP |
48.9900 EUR |
44.1800 EUR |
53.5200 EUR |
50.8900 EUR |
| 2024-01-10 |
47.0300 EUR |
101.3706 COMP |
46.3600 EUR |
45.2600 EUR |
49.2500 EUR |
49.2500 EUR |
| 2024-01-09 |
45.0200 EUR |
20.3552 COMP |
44.5300 EUR |
44.5300 EUR |
45.3400 EUR |
45.0900 EUR |
| 2024-01-08 |
42.7500 EUR |
63.6877 COMP |
43.6400 EUR |
41.4600 EUR |
46.7200 EUR |
46.7200 EUR |
| 2024-01-07 |
43.9800 EUR |
25.0096 COMP |
45.8600 EUR |
43.5300 EUR |
46.0200 EUR |
43.5300 EUR |
| 2024-01-06 |
47.0000 EUR |
8.8448 COMP |
47.5900 EUR |
45.0000 EUR |
47.5900 EUR |
46.3600 EUR |
| 2024-01-05 |
47.5000 EUR |
64.7474 COMP |
47.7000 EUR |
46.3600 EUR |
48.4800 EUR |
46.7800 EUR |
| 2024-01-04 |
48.7700 EUR |
242.8254 COMP |
48.5900 EUR |
48.0000 EUR |
49.5200 EUR |
48.7300 EUR |
| 2024-01-03 |
47.2800 EUR |
248.2402 COMP |
54.1700 EUR |
39.7400 EUR |
55.0800 EUR |
47.9300 EUR |
| 2024-01-02 |
54.7800 EUR |
140.7140 COMP |
55.1700 EUR |
53.6000 EUR |
56.0900 EUR |
53.7300 EUR |
| 2024-01-01 |
54.2400 EUR |
70.5767 COMP |
52.1900 EUR |
52.0600 EUR |
56.3200 EUR |
55.5200 EUR |
| 2023-12-31 |
53.6100 EUR |
73.1668 COMP |
52.6200 EUR |
52.3300 EUR |
54.3400 EUR |
53.0100 EUR |
| 2023-12-30 |
53.4800 EUR |
46.0428 COMP |
54.5500 EUR |
52.9800 EUR |
54.5500 EUR |
52.9800 EUR |
| 2023-12-29 |
54.4900 EUR |
56.1570 COMP |
53.6300 EUR |
52.8200 EUR |
56.7200 EUR |
53.9600 EUR |
| 2023-12-28 |
58.7200 EUR |
97.0735 COMP |
59.3900 EUR |
55.3700 EUR |
61.2000 EUR |
55.9000 EUR |
| 2023-12-27 |
57.4000 EUR |
109.9917 COMP |
56.9100 EUR |
54.7000 EUR |
58.2200 EUR |
56.5100 EUR |
| 2023-12-26 |
54.3100 EUR |
340.3033 COMP |
52.6700 EUR |
51.3700 EUR |
59.9900 EUR |
57.4300 EUR |
| 2023-12-25 |
53.0200 EUR |
99.8736 COMP |
51.3700 EUR |
51.3700 EUR |
55.0000 EUR |
52.0700 EUR |
| 2023-12-24 |
51.9800 EUR |
130.4942 COMP |
48.5700 EUR |
48.5700 EUR |
53.7400 EUR |
52.3900 EUR |
| 2023-12-23 |
49.6100 EUR |
47.6102 COMP |
47.4000 EUR |
47.3700 EUR |
50.3800 EUR |
50.3800 EUR |
| 2023-12-22 |
47.7700 EUR |
130.0663 COMP |
47.6900 EUR |
47.4500 EUR |
48.6800 EUR |
48.6800 EUR |
| 2023-12-21 |
46.4100 EUR |
249.1637 COMP |
45.8000 EUR |
45.8000 EUR |
47.3100 EUR |
47.3100 EUR |
| 2023-12-20 |
46.8600 EUR |
194.4239 COMP |
46.1800 EUR |
45.7300 EUR |
48.7200 EUR |
45.7300 EUR |
| 2023-12-19 |
45.9500 EUR |
123.9276 COMP |
46.5300 EUR |
44.7700 EUR |
46.7500 EUR |
45.2500 EUR |
| 2023-12-18 |
45.1000 EUR |
158.4625 COMP |
46.3900 EUR |
43.6500 EUR |
46.5600 EUR |
45.3300 EUR |
| 2023-12-17 |
47.0600 EUR |
15.8267 COMP |
47.6200 EUR |
46.5300 EUR |
48.0200 EUR |
46.5600 EUR |
| 2023-12-16 |
48.3100 EUR |
44.0967 COMP |
47.5300 EUR |
47.5300 EUR |
48.8400 EUR |
48.8400 EUR |
| 2023-12-15 |
48.3400 EUR |
375.3223 COMP |
46.9900 EUR |
46.5200 EUR |
50.4400 EUR |
46.6900 EUR |
| 2023-12-14 |
45.9000 EUR |
361.6632 COMP |
46.4400 EUR |
44.3000 EUR |
47.3100 EUR |
47.0800 EUR |
| 2023-12-13 |
46.6300 EUR |
330.5065 COMP |
47.2900 EUR |
45.0000 EUR |
47.2900 EUR |
47.0300 EUR |
| 2023-12-12 |
46.6200 EUR |
259.2467 COMP |
47.1900 EUR |
46.1200 EUR |
48.0200 EUR |
47.1900 EUR |
| 2023-12-11 |
48.2700 EUR |
198.2932 COMP |
51.1600 EUR |
45.9200 EUR |
51.7500 EUR |
47.1900 EUR |
| 2023-12-10 |
51.5300 EUR |
50.4237 COMP |
51.9700 EUR |
50.6300 EUR |
52.3700 EUR |
51.8300 EUR |
| 2023-12-09 |
52.1300 EUR |
135.6772 COMP |
51.7000 EUR |
51.1200 EUR |
53.0400 EUR |
52.0500 EUR |
| 2023-12-08 |
50.2300 EUR |
179.6838 COMP |
48.9600 EUR |
48.9100 EUR |
51.4900 EUR |
51.4700 EUR |
| 2023-12-07 |
47.8900 EUR |
104.8585 COMP |
47.4600 EUR |
46.7300 EUR |
49.0200 EUR |
48.6000 EUR |
| 2023-12-06 |
47.4300 EUR |
307.0266 COMP |
48.9200 EUR |
47.0400 EUR |
49.1600 EUR |
47.2200 EUR |