Identifier on Bitstamp: compeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-31 |
36.0700 EUR |
66.8312 COMP |
36.1400 EUR |
35.2300 EUR |
37.0300 EUR |
36.2100 EUR |
| 2025-03-30 |
36.1900 EUR |
27.9483 COMP |
35.7000 EUR |
35.7000 EUR |
36.4200 EUR |
35.8800 EUR |
| 2025-03-29 |
36.7200 EUR |
31.9421 COMP |
37.5800 EUR |
35.4900 EUR |
37.7300 EUR |
35.4900 EUR |
| 2025-03-28 |
38.8300 EUR |
25.1804 COMP |
39.2900 EUR |
37.0000 EUR |
39.5900 EUR |
37.7300 EUR |
| 2025-03-27 |
41.4100 EUR |
49.4968 COMP |
41.3700 EUR |
40.7200 EUR |
42.1100 EUR |
41.6100 EUR |
| 2025-03-26 |
41.8000 EUR |
69.5020 COMP |
40.8200 EUR |
40.2100 EUR |
42.3100 EUR |
41.3200 EUR |
| 2025-03-25 |
41.0900 EUR |
137.5065 COMP |
40.7600 EUR |
40.7400 EUR |
42.2200 EUR |
41.0000 EUR |
| 2025-03-24 |
40.1100 EUR |
67.8749 COMP |
39.7200 EUR |
39.2600 EUR |
41.8600 EUR |
41.2200 EUR |
| 2025-03-23 |
39.6800 EUR |
119.7142 COMP |
39.7700 EUR |
39.1100 EUR |
40.2500 EUR |
39.3400 EUR |
| 2025-03-22 |
39.8600 EUR |
86.8759 COMP |
39.6700 EUR |
39.3700 EUR |
40.3700 EUR |
40.2900 EUR |
| 2025-03-21 |
38.9000 EUR |
43.1548 COMP |
39.6900 EUR |
38.6300 EUR |
40.6000 EUR |
39.1000 EUR |
| 2025-03-20 |
39.9000 EUR |
49.5113 COMP |
40.1300 EUR |
39.3100 EUR |
40.6900 EUR |
39.3900 EUR |
| 2025-03-19 |
39.7400 EUR |
97.7398 COMP |
39.7500 EUR |
39.0000 EUR |
41.0600 EUR |
40.2200 EUR |
| 2025-03-18 |
39.5400 EUR |
175.7726 COMP |
39.3900 EUR |
38.0200 EUR |
39.9900 EUR |
38.8200 EUR |
| 2025-03-17 |
39.6400 EUR |
107.5563 COMP |
39.5600 EUR |
39.3700 EUR |
40.1700 EUR |
39.8200 EUR |
| 2025-03-16 |
38.7100 EUR |
55.8378 COMP |
38.4100 EUR |
37.8000 EUR |
39.8000 EUR |
38.4800 EUR |
| 2025-03-15 |
38.2800 EUR |
147.9075 COMP |
38.2700 EUR |
37.4400 EUR |
39.6800 EUR |
39.6800 EUR |
| 2025-03-14 |
36.9100 EUR |
200.2692 COMP |
37.1600 EUR |
36.1500 EUR |
38.2500 EUR |
37.8100 EUR |
| 2025-03-13 |
36.5700 EUR |
288.7134 COMP |
38.7200 EUR |
35.9000 EUR |
38.8500 EUR |
36.1500 EUR |
| 2025-03-12 |
37.5600 EUR |
46.0399 COMP |
37.2500 EUR |
36.0500 EUR |
38.5300 EUR |
38.4100 EUR |
| 2025-03-11 |
36.6500 EUR |
131.9864 COMP |
37.0000 EUR |
34.9500 EUR |
38.3500 EUR |
37.6100 EUR |
| 2025-03-10 |
40.8500 EUR |
180.5310 COMP |
40.2500 EUR |
38.3100 EUR |
42.1400 EUR |
38.3500 EUR |
| 2025-03-09 |
41.6600 EUR |
72.5858 COMP |
45.0400 EUR |
39.7600 EUR |
45.0400 EUR |
40.0300 EUR |
| 2025-03-08 |
45.9200 EUR |
12.8004 COMP |
47.5500 EUR |
45.4700 EUR |
47.5500 EUR |
45.4700 EUR |
| 2025-03-07 |
45.4400 EUR |
50.4819 COMP |
45.1200 EUR |
44.6800 EUR |
48.5300 EUR |
47.2800 EUR |
| 2025-03-06 |
45.7400 EUR |
73.5825 COMP |
48.8800 EUR |
44.9000 EUR |
49.1700 EUR |
45.3700 EUR |
| 2025-03-05 |
47.2800 EUR |
109.9197 COMP |
46.4200 EUR |
46.2800 EUR |
49.7100 EUR |
47.0500 EUR |
| 2025-03-04 |
43.5500 EUR |
185.4060 COMP |
44.6100 EUR |
41.0000 EUR |
46.5900 EUR |
46.5900 EUR |
| 2025-03-03 |
45.8200 EUR |
68.3286 COMP |
49.3000 EUR |
41.6100 EUR |
50.7900 EUR |
44.7900 EUR |
| 2025-03-02 |
50.1600 EUR |
21.4092 COMP |
47.8400 EUR |
47.4300 EUR |
52.4700 EUR |
52.4600 EUR |
| 2025-03-01 |
48.4100 EUR |
50.9453 COMP |
49.3300 EUR |
47.5500 EUR |
50.3100 EUR |
48.0600 EUR |
| 2025-02-28 |
46.5800 EUR |
64.7199 COMP |
45.5200 EUR |
45.5200 EUR |
49.1100 EUR |
49.1100 EUR |
| 2025-02-27 |
48.4300 EUR |
29.6346 COMP |
48.7500 EUR |
47.2600 EUR |
49.9200 EUR |
49.2300 EUR |
| 2025-02-26 |
48.8800 EUR |
35.6379 COMP |
49.9100 EUR |
47.2600 EUR |
50.6800 EUR |
48.7500 EUR |
| 2025-02-25 |
47.8200 EUR |
153.1352 COMP |
48.4900 EUR |
44.0500 EUR |
49.0300 EUR |
48.9800 EUR |
| 2025-02-24 |
50.8300 EUR |
100.0457 COMP |
52.8400 EUR |
48.6700 EUR |
52.8400 EUR |
48.6700 EUR |
| 2025-02-23 |
52.6400 EUR |
46.5984 COMP |
53.2600 EUR |
52.3700 EUR |
54.4100 EUR |
52.7000 EUR |
| 2025-02-22 |
53.7100 EUR |
20.3310 COMP |
51.4900 EUR |
51.3500 EUR |
54.6700 EUR |
54.0900 EUR |
| 2025-02-21 |
52.2000 EUR |
63.3839 COMP |
53.0200 EUR |
49.5900 EUR |
54.1500 EUR |
50.4400 EUR |
| 2025-02-20 |
52.3900 EUR |
3.7240 COMP |
0.0000 EUR |
52.3900 EUR |
52.3900 EUR |
52.3900 EUR |
| 2025-02-19 |
51.8300 EUR |
15.7768 COMP |
50.2800 EUR |
50.1100 EUR |
52.9800 EUR |
52.3900 EUR |
| 2025-02-18 |
50.4100 EUR |
72.6703 COMP |
52.0000 EUR |
49.7100 EUR |
52.0100 EUR |
50.2000 EUR |
| 2025-02-17 |
51.8800 EUR |
23.1870 COMP |
53.9000 EUR |
51.3000 EUR |
53.9000 EUR |
51.3000 EUR |
| 2025-02-16 |
53.9600 EUR |
10.8941 COMP |
52.8200 EUR |
52.8200 EUR |
54.6000 EUR |
54.1600 EUR |
| 2025-02-15 |
54.8300 EUR |
55.1209 COMP |
55.4000 EUR |
54.0900 EUR |
57.2700 EUR |
54.0900 EUR |
| 2025-02-14 |
55.2600 EUR |
54.9502 COMP |
54.7500 EUR |
54.0000 EUR |
56.5000 EUR |
55.9200 EUR |
| 2025-02-13 |
55.1000 EUR |
31.9670 COMP |
56.1200 EUR |
53.3600 EUR |
56.1200 EUR |
53.4200 EUR |
| 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 |