Identifier on Bitstamp: compeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-06 |
36.3700 EUR |
74.6658 COMP |
40.1300 EUR |
36.1300 EUR |
40.1300 EUR |
36.1300 EUR |
| 2025-09-05 |
37.3200 EUR |
11.0562 COMP |
36.5000 EUR |
36.5000 EUR |
37.7600 EUR |
37.1900 EUR |
| 2025-09-04 |
36.2000 EUR |
7.7650 COMP |
36.2100 EUR |
35.9300 EUR |
37.3000 EUR |
35.9300 EUR |
| 2025-09-03 |
37.0500 EUR |
39.8476 COMP |
36.8800 EUR |
36.8800 EUR |
41.2000 EUR |
37.2200 EUR |
| 2025-09-02 |
36.7800 EUR |
8.1149 COMP |
36.2700 EUR |
36.2700 EUR |
37.2200 EUR |
37.2200 EUR |
| 2025-09-01 |
37.1500 EUR |
43.8690 COMP |
36.0000 EUR |
35.3500 EUR |
37.8800 EUR |
35.5600 EUR |
| 2025-08-31 |
36.9000 EUR |
7.3143 COMP |
37.2100 EUR |
36.7100 EUR |
37.2900 EUR |
37.1800 EUR |
| 2025-08-30 |
37.0300 EUR |
4.8841 COMP |
37.0900 EUR |
36.8900 EUR |
37.3500 EUR |
36.8900 EUR |
| 2025-08-29 |
36.6900 EUR |
111.5851 COMP |
38.8100 EUR |
36.1500 EUR |
38.8100 EUR |
36.9300 EUR |
| 2025-08-28 |
38.2200 EUR |
10.2721 COMP |
38.0700 EUR |
37.9600 EUR |
38.6000 EUR |
38.2000 EUR |
| 2025-08-27 |
38.9000 EUR |
56.1539 COMP |
38.6000 EUR |
37.9600 EUR |
39.0600 EUR |
38.3900 EUR |
| 2025-08-26 |
37.3800 EUR |
171.3989 COMP |
37.0300 EUR |
36.9700 EUR |
39.2100 EUR |
38.6400 EUR |
| 2025-08-25 |
37.9300 EUR |
55.5632 COMP |
39.1200 EUR |
36.2600 EUR |
42.0700 EUR |
37.1900 EUR |
| 2025-08-24 |
40.4100 EUR |
38.1717 COMP |
39.3900 EUR |
39.3900 EUR |
43.5300 EUR |
41.5200 EUR |
| 2025-08-23 |
40.9700 EUR |
2.6901 COMP |
40.8500 EUR |
40.7000 EUR |
41.5500 EUR |
41.5500 EUR |
| 2025-08-22 |
40.1600 EUR |
42.4478 COMP |
38.5200 EUR |
37.9100 EUR |
42.5800 EUR |
42.3300 EUR |
| 2025-08-21 |
39.0400 EUR |
15.5106 COMP |
39.2000 EUR |
38.6500 EUR |
39.4400 EUR |
38.6500 EUR |
| 2025-08-20 |
38.9200 EUR |
95.8414 COMP |
39.3600 EUR |
38.7100 EUR |
40.1300 EUR |
40.0100 EUR |
| 2025-08-19 |
38.8400 EUR |
10.3265 COMP |
39.9900 EUR |
38.7100 EUR |
39.9900 EUR |
38.7100 EUR |
| 2025-08-18 |
40.5700 EUR |
67.6011 COMP |
41.1800 EUR |
39.2800 EUR |
47.9500 EUR |
40.6600 EUR |
| 2025-08-17 |
41.6100 EUR |
24.2728 COMP |
41.5600 EUR |
41.2900 EUR |
42.1700 EUR |
41.6500 EUR |
| 2025-08-16 |
40.9700 EUR |
9.3884 COMP |
41.0600 EUR |
40.7600 EUR |
41.5600 EUR |
41.5600 EUR |
| 2025-08-15 |
41.0900 EUR |
36.0125 COMP |
41.8000 EUR |
40.0000 EUR |
46.4700 EUR |
40.6800 EUR |
| 2025-08-14 |
44.6400 EUR |
87.6034 COMP |
45.1900 EUR |
41.0000 EUR |
46.3900 EUR |
41.0800 EUR |
| 2025-08-13 |
46.2300 EUR |
103.7254 COMP |
45.5900 EUR |
44.7800 EUR |
46.8500 EUR |
45.6700 EUR |
| 2025-08-12 |
44.3700 EUR |
212.8523 COMP |
43.5200 EUR |
43.3300 EUR |
45.6700 EUR |
45.4000 EUR |
| 2025-08-11 |
45.1500 EUR |
227.7592 COMP |
46.8100 EUR |
43.9300 EUR |
47.2100 EUR |
44.0100 EUR |
| 2025-08-10 |
46.4700 EUR |
60.6053 COMP |
48.0400 EUR |
45.0800 EUR |
48.0400 EUR |
46.8200 EUR |
| 2025-08-09 |
46.5400 EUR |
546.5152 COMP |
42.7100 EUR |
42.7100 EUR |
48.5500 EUR |
47.1600 EUR |
| 2025-08-08 |
41.7500 EUR |
68.7116 COMP |
40.8800 EUR |
40.8800 EUR |
42.7000 EUR |
42.7000 EUR |
| 2025-08-07 |
40.9500 EUR |
61.8087 COMP |
40.4700 EUR |
40.4700 EUR |
41.4500 EUR |
41.4500 EUR |
| 2025-08-06 |
39.2200 EUR |
28.3682 COMP |
38.5500 EUR |
38.5500 EUR |
39.6400 EUR |
39.5400 EUR |
| 2025-08-05 |
40.4700 EUR |
216.5250 COMP |
40.7900 EUR |
39.5800 EUR |
40.7900 EUR |
39.6500 EUR |
| 2025-08-04 |
40.5500 EUR |
57.3292 COMP |
39.2800 EUR |
38.8000 EUR |
40.8700 EUR |
40.8700 EUR |
| 2025-08-03 |
38.4900 EUR |
41.8347 COMP |
38.4300 EUR |
38.3300 EUR |
38.9700 EUR |
38.8300 EUR |
| 2025-08-02 |
37.9700 EUR |
5.4049 COMP |
38.6600 EUR |
37.6900 EUR |
38.7600 EUR |
38.1300 EUR |
| 2025-08-01 |
38.2300 EUR |
41.2398 COMP |
38.9500 EUR |
37.3000 EUR |
39.1000 EUR |
37.9000 EUR |
| 2025-07-31 |
40.2500 EUR |
53.0465 COMP |
41.5800 EUR |
39.5100 EUR |
41.8600 EUR |
39.5100 EUR |
| 2025-07-30 |
40.0400 EUR |
83.4009 COMP |
40.3200 EUR |
39.9500 EUR |
41.1000 EUR |
41.0500 EUR |
| 2025-07-29 |
41.6000 EUR |
44.4430 COMP |
42.8000 EUR |
40.7300 EUR |
42.8000 EUR |
41.0700 EUR |
| 2025-07-28 |
43.6100 EUR |
10.4612 COMP |
43.5100 EUR |
42.8300 EUR |
44.6200 EUR |
42.9200 EUR |
| 2025-07-27 |
43.5100 EUR |
41.5826 COMP |
42.1900 EUR |
42.1900 EUR |
44.9900 EUR |
44.8600 EUR |
| 2025-07-26 |
42.0900 EUR |
9.5530 COMP |
41.3900 EUR |
41.3900 EUR |
43.3300 EUR |
42.2400 EUR |
| 2025-07-25 |
40.4100 EUR |
16.8155 COMP |
42.7000 EUR |
38.0400 EUR |
42.7000 EUR |
42.2700 EUR |
| 2025-07-24 |
41.0000 EUR |
115.1832 COMP |
42.7300 EUR |
39.4300 EUR |
42.7700 EUR |
41.1900 EUR |
| 2025-07-23 |
43.4600 EUR |
23.8861 COMP |
45.3200 EUR |
41.5900 EUR |
45.7100 EUR |
42.9400 EUR |
| 2025-07-22 |
43.6700 EUR |
27.1509 COMP |
45.2300 EUR |
43.1000 EUR |
46.9000 EUR |
44.5800 EUR |
| 2025-07-21 |
46.9200 EUR |
48.1828 COMP |
45.9800 EUR |
45.3800 EUR |
47.8700 EUR |
46.2500 EUR |
| 2025-07-20 |
46.7300 EUR |
34.1396 COMP |
44.5400 EUR |
44.5400 EUR |
49.8600 EUR |
46.2400 EUR |
| 2025-07-19 |
44.1500 EUR |
43.9342 COMP |
44.1600 EUR |
43.0000 EUR |
48.2700 EUR |
44.4800 EUR |