Identifier on Bitstamp: compeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-20 |
38.3700 EUR |
17.2290 COMP |
40.0600 EUR |
37.3500 EUR |
41.2500 EUR |
40.0900 EUR |
| 2025-05-19 |
37.2500 EUR |
25.3248 COMP |
37.9800 EUR |
36.8700 EUR |
40.9100 EUR |
39.3700 EUR |
| 2025-05-18 |
39.0300 EUR |
22.6424 COMP |
38.7500 EUR |
38.2900 EUR |
41.7700 EUR |
40.9100 EUR |
| 2025-05-17 |
38.9100 EUR |
6.6088 COMP |
39.5800 EUR |
38.4700 EUR |
39.5800 EUR |
38.9200 EUR |
| 2025-05-16 |
41.2900 EUR |
29.8427 COMP |
39.8300 EUR |
39.8300 EUR |
42.9600 EUR |
42.4600 EUR |
| 2025-05-15 |
40.3400 EUR |
23.2094 COMP |
41.5900 EUR |
39.3200 EUR |
42.1900 EUR |
41.5000 EUR |
| 2025-05-14 |
42.0100 EUR |
160.0233 COMP |
43.4300 EUR |
41.2800 EUR |
43.8200 EUR |
42.8500 EUR |
| 2025-05-13 |
41.9600 EUR |
93.4110 COMP |
40.8900 EUR |
40.3900 EUR |
44.4100 EUR |
43.6600 EUR |
| 2025-05-12 |
42.9000 EUR |
51.3856 COMP |
42.8200 EUR |
41.3400 EUR |
44.7200 EUR |
43.9100 EUR |
| 2025-05-11 |
42.8000 EUR |
17.8436 COMP |
42.5600 EUR |
41.2900 EUR |
44.2000 EUR |
42.8500 EUR |
| 2025-05-10 |
41.2600 EUR |
59.5072 COMP |
40.3700 EUR |
40.0200 EUR |
44.3800 EUR |
42.6600 EUR |
| 2025-05-09 |
39.6100 EUR |
173.2546 COMP |
38.7200 EUR |
38.7000 EUR |
42.5600 EUR |
40.0000 EUR |
| 2025-05-08 |
36.6000 EUR |
47.2380 COMP |
34.5700 EUR |
34.4800 EUR |
39.9900 EUR |
39.8400 EUR |
| 2025-05-07 |
34.3500 EUR |
10.2272 COMP |
34.2700 EUR |
33.5700 EUR |
34.8900 EUR |
34.8900 EUR |
| 2025-05-06 |
33.8600 EUR |
12.9764 COMP |
34.5400 EUR |
32.7300 EUR |
34.9100 EUR |
33.8500 EUR |
| 2025-05-05 |
35.2900 EUR |
249.8309 COMP |
36.6400 EUR |
34.5000 EUR |
36.9100 EUR |
35.1300 EUR |
| 2025-05-04 |
35.3600 EUR |
13.0146 COMP |
35.2500 EUR |
35.0400 EUR |
36.0000 EUR |
35.8800 EUR |
| 2025-05-03 |
35.8700 EUR |
11.9611 COMP |
36.8100 EUR |
35.6000 EUR |
37.0500 EUR |
35.9200 EUR |
| 2025-05-02 |
35.8600 EUR |
712.4695 COMP |
36.7600 EUR |
35.2000 EUR |
38.6200 EUR |
37.0400 EUR |
| 2025-05-01 |
36.1700 EUR |
58.2343 COMP |
35.9100 EUR |
35.6200 EUR |
37.5400 EUR |
36.4100 EUR |
| 2025-04-30 |
35.8000 EUR |
22.4888 COMP |
36.2400 EUR |
35.2900 EUR |
37.6700 EUR |
36.7600 EUR |
| 2025-04-29 |
37.2500 EUR |
18.9927 COMP |
37.2900 EUR |
36.4500 EUR |
39.3000 EUR |
37.6100 EUR |
| 2025-04-28 |
37.4500 EUR |
23.8529 COMP |
37.2300 EUR |
37.0000 EUR |
39.4100 EUR |
39.3000 EUR |
| 2025-04-27 |
38.3000 EUR |
7.7967 COMP |
39.1500 EUR |
37.3200 EUR |
39.8500 EUR |
38.2300 EUR |
| 2025-04-26 |
38.0800 EUR |
28.6769 COMP |
39.1900 EUR |
38.0300 EUR |
39.7300 EUR |
39.5500 EUR |
| 2025-04-25 |
38.9600 EUR |
40.6271 COMP |
38.6800 EUR |
38.3000 EUR |
40.5900 EUR |
39.4800 EUR |
| 2025-04-24 |
38.6400 EUR |
301.0155 COMP |
37.2000 EUR |
36.7000 EUR |
39.3300 EUR |
38.8600 EUR |
| 2025-04-23 |
38.1200 EUR |
72.3240 COMP |
37.6100 EUR |
37.4700 EUR |
40.7600 EUR |
38.1300 EUR |
| 2025-04-22 |
35.4500 EUR |
20.4992 COMP |
34.1100 EUR |
34.1100 EUR |
37.0200 EUR |
37.0200 EUR |
| 2025-04-21 |
36.3300 EUR |
12.2354 COMP |
35.5400 EUR |
35.5400 EUR |
36.5100 EUR |
36.4700 EUR |
| 2025-04-20 |
34.9800 EUR |
16.1761 COMP |
35.0800 EUR |
34.5400 EUR |
35.8500 EUR |
35.3400 EUR |
| 2025-04-19 |
35.6300 EUR |
13.8240 COMP |
35.6300 EUR |
35.6300 EUR |
35.6300 EUR |
35.6300 EUR |
| 2025-04-18 |
35.3700 EUR |
15.3634 COMP |
35.0800 EUR |
35.0800 EUR |
36.6600 EUR |
35.1200 EUR |
| 2025-04-17 |
34.5900 EUR |
39.4417 COMP |
34.6500 EUR |
34.1500 EUR |
34.9300 EUR |
34.9300 EUR |
| 2025-04-16 |
34.3500 EUR |
15.8617 COMP |
34.9300 EUR |
34.3000 EUR |
34.9300 EUR |
34.3000 EUR |
| 2025-04-15 |
35.7700 EUR |
25.6968 COMP |
35.7100 EUR |
35.3300 EUR |
36.5000 EUR |
35.3300 EUR |
| 2025-04-14 |
36.4800 EUR |
3.3221 COMP |
36.1100 EUR |
35.8000 EUR |
36.9100 EUR |
36.0700 EUR |
| 2025-04-13 |
36.2000 EUR |
78.3425 COMP |
37.1200 EUR |
35.7200 EUR |
37.1200 EUR |
35.7200 EUR |
| 2025-04-12 |
35.8000 EUR |
2.7821 COMP |
35.8000 EUR |
35.8000 EUR |
35.8000 EUR |
35.8000 EUR |
| 2025-04-11 |
35.7000 EUR |
9.4761 COMP |
35.7100 EUR |
34.6800 EUR |
36.3400 EUR |
35.7700 EUR |
| 2025-04-10 |
35.2200 EUR |
8.1452 COMP |
35.8800 EUR |
34.1700 EUR |
35.9000 EUR |
34.8500 EUR |
| 2025-04-09 |
33.3800 EUR |
11.3453 COMP |
32.6100 EUR |
32.6100 EUR |
37.4400 EUR |
37.4400 EUR |
| 2025-04-08 |
34.1100 EUR |
3.3791 COMP |
36.5900 EUR |
33.2600 EUR |
36.5900 EUR |
33.4700 EUR |
| 2025-04-07 |
34.3800 EUR |
34.2506 COMP |
34.8500 EUR |
33.1800 EUR |
37.3200 EUR |
35.5600 EUR |
| 2025-04-06 |
39.2500 EUR |
12.3614 COMP |
39.8300 EUR |
37.0500 EUR |
40.2900 EUR |
37.0500 EUR |
| 2025-04-05 |
41.2500 EUR |
1.6054 COMP |
40.8900 EUR |
40.4200 EUR |
43.0400 EUR |
40.4200 EUR |
| 2025-04-04 |
41.8300 EUR |
31.7741 COMP |
42.9600 EUR |
39.6100 EUR |
42.9600 EUR |
40.6600 EUR |
| 2025-04-03 |
41.9700 EUR |
58.4120 COMP |
40.7100 EUR |
40.7100 EUR |
42.5200 EUR |
42.3800 EUR |
| 2025-04-02 |
43.2600 EUR |
48.5657 COMP |
42.4700 EUR |
40.2700 EUR |
44.0400 EUR |
41.5800 EUR |
| 2025-04-01 |
47.7300 EUR |
425.1249 COMP |
36.6700 EUR |
36.6700 EUR |
54.9900 EUR |
43.1500 EUR |