Crypto exchange Bitstamp

Market Compound Coin (COMP) / EUR

Identifier on Bitstamp: compeur
Price
Date Price Volume Open Low High Close
2025-02-12 55.3700 EUR 171.4076 COMP 55.6700 EUR 52.5800 EUR 56.6900 EUR 56.4100 EUR
2025-02-11 56.0600 EUR 43.5015 COMP 54.2900 EUR 52.0500 EUR 58.9200 EUR 52.0500 EUR
2025-02-10 50.5700 EUR 157.0071 COMP 50.0200 EUR 47.9200 EUR 52.9900 EUR 52.4400 EUR
2025-02-09 50.4200 EUR 30.6093 COMP 49.5600 EUR 49.5100 EUR 51.1200 EUR 49.5200 EUR
2025-02-08 49.8700 EUR 49.3382 COMP 49.7600 EUR 48.6900 EUR 51.3300 EUR 49.1300 EUR
2025-02-07 48.2000 EUR 141.2426 COMP 46.5600 EUR 46.5600 EUR 50.4900 EUR 47.9700 EUR
2025-02-06 47.3300 EUR 149.9162 COMP 48.1500 EUR 46.4100 EUR 49.3800 EUR 46.9300 EUR
2025-02-05 49.6900 EUR 185.4580 COMP 50.8500 EUR 46.1900 EUR 51.4900 EUR 47.9500 EUR
2025-02-04 51.1000 EUR 110.0016 COMP 54.1100 EUR 48.4500 EUR 55.5000 EUR 50.2300 EUR
2025-02-03 49.8200 EUR 288.7934 COMP 53.6600 EUR 41.9000 EUR 56.5100 EUR 56.5000 EUR
2025-02-02 56.6600 EUR 108.8183 COMP 61.1400 EUR 51.6000 EUR 61.6200 EUR 53.7300 EUR
2025-02-01 65.8600 EUR 71.5544 COMP 66.9800 EUR 62.8900 EUR 67.5900 EUR 62.8900 EUR
2025-01-31 68.1000 EUR 131.0470 COMP 67.8500 EUR 64.5700 EUR 69.2100 EUR 67.9600 EUR
2025-01-30 68.1300 EUR 182.1147 COMP 67.2400 EUR 66.6600 EUR 69.2500 EUR 67.2200 EUR
2025-01-29 67.1700 EUR 45.3804 COMP 63.6900 EUR 63.6900 EUR 69.4900 EUR 66.8900 EUR
2025-01-28 67.6700 EUR 14.7345 COMP 67.9600 EUR 64.0000 EUR 68.2600 EUR 65.7800 EUR
2025-01-27 64.7400 EUR 51.2563 COMP 68.4200 EUR 62.4100 EUR 71.0300 EUR 66.8400 EUR
2025-01-26 71.7900 EUR 27.4622 COMP 71.2800 EUR 70.9200 EUR 72.7100 EUR 72.4500 EUR
2025-01-25 71.1700 EUR 176.2468 COMP 72.5700 EUR 70.0000 EUR 72.5700 EUR 72.1200 EUR
2025-01-24 73.9400 EUR 48.9575 COMP 72.3300 EUR 72.3300 EUR 75.5500 EUR 73.0500 EUR
2025-01-23 72.3800 EUR 68.9475 COMP 72.5100 EUR 71.7800 EUR 74.6000 EUR 72.9200 EUR
2025-01-22 75.0100 EUR 49.7322 COMP 76.4800 EUR 73.6400 EUR 77.2700 EUR 73.7600 EUR
2025-01-21 77.6300 EUR 143.6016 COMP 78.6000 EUR 73.5000 EUR 83.5900 EUR 76.4200 EUR
2025-01-20 80.2300 EUR 25.2372 COMP 75.9500 EUR 75.9500 EUR 83.8700 EUR 79.9500 EUR
2025-01-19 80.3300 EUR 79.0329 COMP 81.3700 EUR 77.1900 EUR 87.2200 EUR 77.1900 EUR
2025-01-18 81.8500 EUR 70.9910 COMP 88.0300 EUR 75.9900 EUR 91.8800 EUR 80.6600 EUR
2025-01-17 85.5200 EUR 88.6154 COMP 78.3800 EUR 78.3800 EUR 92.4000 EUR 88.2400 EUR
2025-01-16 80.2100 EUR 70.1031 COMP 80.8700 EUR 76.6900 EUR 82.4400 EUR 78.9400 EUR
2025-01-15 77.3700 EUR 104.9140 COMP 74.4000 EUR 74.4000 EUR 83.8900 EUR 80.6000 EUR
2025-01-14 72.2600 EUR 40.4905 COMP 71.1900 EUR 71.1600 EUR 77.4700 EUR 74.1300 EUR
2025-01-13 71.8000 EUR 33.4472 COMP 76.0900 EUR 69.3300 EUR 76.0900 EUR 71.3200 EUR
2025-01-12 76.4700 EUR 43.7575 COMP 77.4400 EUR 72.5000 EUR 78.7500 EUR 75.6100 EUR
2025-01-11 76.7700 EUR 110.1225 COMP 76.5500 EUR 74.9000 EUR 79.5000 EUR 77.3300 EUR
2025-01-10 74.6700 EUR 215.3352 COMP 69.6300 EUR 69.6300 EUR 76.1000 EUR 75.6600 EUR
2025-01-09 68.6000 EUR 74.2073 COMP 70.4000 EUR 67.4600 EUR 71.7900 EUR 68.5100 EUR
2025-01-08 69.9300 EUR 182.4084 COMP 73.0900 EUR 66.0000 EUR 73.0900 EUR 69.6700 EUR
2025-01-07 78.2300 EUR 128.3028 COMP 81.8000 EUR 73.2000 EUR 82.0400 EUR 73.2000 EUR
2025-01-06 82.5700 EUR 53.9156 COMP 82.5500 EUR 81.3800 EUR 84.5600 EUR 82.7400 EUR
2025-01-05 79.9000 EUR 36.8279 COMP 81.5900 EUR 78.2700 EUR 82.4900 EUR 81.0500 EUR
2025-01-04 82.6500 EUR 36.0779 COMP 82.1000 EUR 81.0900 EUR 83.7900 EUR 82.4900 EUR
2025-01-03 79.6900 EUR 91.4541 COMP 76.4200 EUR 76.0600 EUR 84.8800 EUR 82.5100 EUR
2025-01-02 77.0600 EUR 133.1703 COMP 75.6500 EUR 75.5600 EUR 78.2300 EUR 76.0600 EUR
2025-01-01 71.6600 EUR 63.8228 COMP 70.4600 EUR 69.5300 EUR 75.2900 EUR 74.9200 EUR
2024-12-31 72.3400 EUR 29.3349 COMP 71.8900 EUR 71.4300 EUR 74.2200 EUR 71.5500 EUR
2024-12-30 74.2600 EUR 50.9574 COMP 75.9300 EUR 72.1400 EUR 76.9100 EUR 72.9600 EUR
2024-12-29 76.4700 EUR 20.6109 COMP 77.4900 EUR 72.9100 EUR 79.6100 EUR 72.9100 EUR
2024-12-28 75.5400 EUR 10.6859 COMP 74.5300 EUR 74.4500 EUR 77.8100 EUR 76.2200 EUR
2024-12-27 76.6200 EUR 14.4804 COMP 77.2900 EUR 75.8400 EUR 80.7600 EUR 75.8400 EUR
2024-12-26 80.0200 EUR 19.5357 COMP 82.4300 EUR 77.5500 EUR 82.4300 EUR 77.6900 EUR
2024-12-25 83.2800 EUR 37.3699 COMP 83.9700 EUR 81.5900 EUR 84.5000 EUR 82.9300 EUR