Identifier on Bitstamp: compusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
32.1200 USD |
1,729.1561 COMP |
34.1800 USD |
31.0300 USD |
34.7400 USD |
31.4300 USD |
| 2025-12-04 |
34.5000 USD |
953.0230 COMP |
35.4000 USD |
33.4600 USD |
35.7500 USD |
33.9700 USD |
| 2025-12-03 |
35.5300 USD |
2,367.5385 COMP |
35.7200 USD |
34.6200 USD |
36.6600 USD |
35.4200 USD |
| 2025-12-02 |
34.0900 USD |
6,477.7512 COMP |
34.3500 USD |
32.4500 USD |
36.3800 USD |
35.3400 USD |
| 2025-12-01 |
33.8600 USD |
6,253.4741 COMP |
35.2800 USD |
32.1400 USD |
37.1200 USD |
35.6900 USD |
| 2025-11-30 |
33.0500 USD |
3,182.4311 COMP |
31.8400 USD |
31.3500 USD |
35.5600 USD |
34.2100 USD |
| 2025-11-29 |
32.1800 USD |
2,187.7129 COMP |
33.4300 USD |
31.4500 USD |
34.3000 USD |
31.9300 USD |
| 2025-11-28 |
32.6000 USD |
1,731.6015 COMP |
30.3100 USD |
29.8400 USD |
35.9500 USD |
33.5800 USD |
| 2025-11-27 |
30.4800 USD |
1,091.2445 COMP |
30.4200 USD |
30.1700 USD |
30.7800 USD |
30.5000 USD |
| 2025-11-26 |
30.2300 USD |
658.7190 COMP |
30.1500 USD |
29.2800 USD |
31.3300 USD |
30.3400 USD |
| 2025-11-25 |
29.7900 USD |
327.1936 COMP |
29.7200 USD |
29.2900 USD |
30.1500 USD |
29.7900 USD |
| 2025-11-24 |
29.3400 USD |
204.9066 COMP |
28.5200 USD |
28.4600 USD |
30.0900 USD |
29.7500 USD |
| 2025-11-23 |
28.8300 USD |
323.7759 COMP |
28.8200 USD |
28.5900 USD |
29.1800 USD |
28.9200 USD |
| 2025-11-22 |
28.7300 USD |
175.4761 COMP |
29.0000 USD |
28.3700 USD |
29.1100 USD |
29.0200 USD |
| 2025-11-21 |
28.9800 USD |
675.9590 COMP |
30.1600 USD |
27.6100 USD |
30.2500 USD |
28.9800 USD |
| 2025-11-20 |
30.6900 USD |
397.1387 COMP |
31.5500 USD |
29.8100 USD |
32.2900 USD |
29.8500 USD |
| 2025-11-19 |
31.3400 USD |
221.2432 COMP |
31.8800 USD |
30.5800 USD |
32.1700 USD |
31.4000 USD |
| 2025-11-18 |
31.8800 USD |
243.4789 COMP |
31.4800 USD |
31.3400 USD |
32.6400 USD |
31.9300 USD |
| 2025-11-17 |
32.1700 USD |
237.4849 COMP |
31.9300 USD |
31.1600 USD |
33.4300 USD |
31.5800 USD |
| 2025-11-16 |
32.2700 USD |
241.5188 COMP |
32.6600 USD |
31.3800 USD |
33.1600 USD |
32.0600 USD |
| 2025-11-15 |
32.6600 USD |
458.3357 COMP |
32.7100 USD |
32.0000 USD |
33.4100 USD |
32.9100 USD |
| 2025-11-14 |
32.7800 USD |
278.7130 COMP |
33.7300 USD |
32.0400 USD |
33.9800 USD |
32.5000 USD |
| 2025-11-13 |
33.0300 USD |
1,048.1699 COMP |
33.1000 USD |
32.0800 USD |
34.2900 USD |
33.1400 USD |
| 2025-11-12 |
34.6400 USD |
1,272.9606 COMP |
32.8700 USD |
32.4900 USD |
36.6700 USD |
33.2100 USD |
| 2025-11-11 |
34.0200 USD |
565.0286 COMP |
35.1800 USD |
32.8100 USD |
36.0500 USD |
33.0900 USD |
| 2025-11-10 |
34.5200 USD |
688.4324 COMP |
34.5100 USD |
33.8500 USD |
36.0000 USD |
35.2500 USD |
| 2025-11-09 |
33.9600 USD |
322.6564 COMP |
34.1800 USD |
32.8400 USD |
34.8000 USD |
34.7000 USD |
| 2025-11-08 |
34.0000 USD |
392.7200 COMP |
34.7200 USD |
33.2500 USD |
34.8400 USD |
34.2900 USD |
| 2025-11-07 |
32.8900 USD |
406.3645 COMP |
31.9500 USD |
31.5800 USD |
35.3700 USD |
35.2400 USD |
| 2025-11-06 |
31.9100 USD |
674.1605 COMP |
32.1600 USD |
31.3300 USD |
32.4300 USD |
31.7800 USD |
| 2025-11-05 |
31.4700 USD |
352.5280 COMP |
31.1700 USD |
29.7400 USD |
32.3600 USD |
32.3600 USD |
| 2025-11-04 |
31.8000 USD |
464.6674 COMP |
32.8500 USD |
30.3400 USD |
33.0700 USD |
30.9700 USD |
| 2025-11-03 |
33.1800 USD |
670.2725 COMP |
35.8000 USD |
32.0100 USD |
35.8000 USD |
32.3900 USD |
| 2025-11-02 |
35.2400 USD |
244.7106 COMP |
35.6300 USD |
34.7900 USD |
36.1700 USD |
35.6000 USD |
| 2025-11-01 |
35.2900 USD |
228.5023 COMP |
34.9000 USD |
34.5100 USD |
36.0900 USD |
35.5700 USD |
| 2025-10-31 |
34.9700 USD |
339.9055 COMP |
34.9600 USD |
34.3700 USD |
35.3200 USD |
35.0100 USD |
| 2025-10-30 |
36.5700 USD |
953.1460 COMP |
37.0500 USD |
34.3300 USD |
37.3500 USD |
34.8600 USD |
| 2025-10-29 |
36.6700 USD |
557.5283 COMP |
36.2700 USD |
35.8600 USD |
37.4400 USD |
37.1800 USD |
| 2025-10-28 |
36.7400 USD |
798.6368 COMP |
37.3600 USD |
35.7900 USD |
38.2200 USD |
36.3300 USD |
| 2025-10-27 |
38.2600 USD |
176.5331 COMP |
38.6400 USD |
37.3300 USD |
38.9500 USD |
37.5900 USD |
| 2025-10-26 |
38.5500 USD |
135.4332 COMP |
38.2800 USD |
38.1200 USD |
39.0200 USD |
38.8300 USD |
| 2025-10-25 |
37.8400 USD |
91.4427 COMP |
37.9000 USD |
37.5400 USD |
38.3100 USD |
37.9000 USD |
| 2025-10-24 |
38.0000 USD |
260.3254 COMP |
37.4600 USD |
37.3600 USD |
38.8100 USD |
37.8700 USD |
| 2025-10-23 |
36.6900 USD |
114.7208 COMP |
36.2100 USD |
35.7200 USD |
37.2800 USD |
37.0900 USD |
| 2025-10-22 |
36.3700 USD |
265.9196 COMP |
36.4300 USD |
35.6600 USD |
36.9700 USD |
36.2300 USD |
| 2025-10-21 |
37.1100 USD |
306.3759 COMP |
37.3000 USD |
36.2100 USD |
38.3000 USD |
36.5500 USD |
| 2025-10-20 |
37.7700 USD |
474.4593 COMP |
36.5900 USD |
36.5000 USD |
38.4000 USD |
37.6400 USD |
| 2025-10-19 |
36.4100 USD |
853.3520 COMP |
36.0400 USD |
35.3200 USD |
37.3500 USD |
37.0800 USD |
| 2025-10-18 |
34.5000 USD |
360.7822 COMP |
33.4100 USD |
33.2800 USD |
36.0500 USD |
36.0500 USD |
| 2025-10-17 |
34.2200 USD |
937.2474 COMP |
34.3100 USD |
31.8600 USD |
36.4700 USD |
33.5000 USD |