Identifier on Bitstamp: compusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-09 |
40.4500 USD |
528.8981 COMP |
40.9500 USD |
39.9500 USD |
41.2600 USD |
40.7000 USD |
| 2025-07-08 |
40.5400 USD |
4,781.6929 COMP |
40.6700 USD |
40.1400 USD |
41.2600 USD |
41.2600 USD |
| 2025-07-07 |
40.8000 USD |
7,506.0556 COMP |
41.4300 USD |
40.3900 USD |
41.7400 USD |
40.6500 USD |
| 2025-07-06 |
41.0700 USD |
2,346.9603 COMP |
41.2000 USD |
40.5400 USD |
41.8000 USD |
41.8000 USD |
| 2025-07-05 |
40.8800 USD |
5,989.0981 COMP |
41.2000 USD |
40.5000 USD |
41.5400 USD |
41.0000 USD |
| 2025-07-04 |
42.0400 USD |
2,196.8001 COMP |
43.1100 USD |
40.9100 USD |
43.4100 USD |
41.2400 USD |
| 2025-07-03 |
43.7500 USD |
2,505.0172 COMP |
43.8600 USD |
43.0000 USD |
44.8400 USD |
43.0200 USD |
| 2025-07-02 |
42.5300 USD |
7,523.5127 COMP |
41.6300 USD |
41.2400 USD |
44.4700 USD |
43.9500 USD |
| 2025-07-01 |
42.8000 USD |
8,691.6877 COMP |
44.4000 USD |
41.3300 USD |
44.5200 USD |
41.7000 USD |
| 2025-06-30 |
45.5700 USD |
3,706.9872 COMP |
46.5400 USD |
42.7900 USD |
47.1400 USD |
45.1300 USD |
| 2025-06-29 |
45.5600 USD |
538.1447 COMP |
45.9300 USD |
44.9500 USD |
46.4800 USD |
46.4800 USD |
| 2025-06-28 |
45.9600 USD |
3,161.9852 COMP |
46.0100 USD |
45.3100 USD |
46.1300 USD |
45.6900 USD |
| 2025-06-27 |
45.6100 USD |
431.0403 COMP |
45.1000 USD |
45.1000 USD |
46.5800 USD |
46.0600 USD |
| 2025-06-26 |
46.0900 USD |
344.5440 COMP |
45.6900 USD |
45.0900 USD |
46.8900 USD |
45.4100 USD |
| 2025-06-25 |
46.5400 USD |
227.7355 COMP |
46.8500 USD |
45.5500 USD |
47.7800 USD |
45.5600 USD |
| 2025-06-24 |
47.2300 USD |
717.3198 COMP |
48.1600 USD |
46.1400 USD |
48.6100 USD |
46.7800 USD |
| 2025-06-23 |
45.6600 USD |
136.4886 COMP |
44.6900 USD |
44.4100 USD |
47.7700 USD |
47.7700 USD |
| 2025-06-22 |
45.7900 USD |
63.7555 COMP |
46.3000 USD |
44.9800 USD |
46.4200 USD |
44.9800 USD |
| 2025-06-21 |
46.3800 USD |
62.1640 COMP |
48.0000 USD |
45.5000 USD |
48.8700 USD |
46.3700 USD |
| 2025-06-20 |
50.6500 USD |
149.0642 COMP |
51.1200 USD |
49.2700 USD |
51.5300 USD |
49.7600 USD |
| 2025-06-19 |
50.9400 USD |
80.7276 COMP |
50.2500 USD |
50.2200 USD |
51.8200 USD |
51.3900 USD |
| 2025-06-18 |
49.9100 USD |
294.7190 COMP |
50.5900 USD |
49.0400 USD |
51.6500 USD |
49.5900 USD |
| 2025-06-17 |
53.0000 USD |
272.1958 COMP |
54.3600 USD |
49.7600 USD |
55.5800 USD |
50.2000 USD |
| 2025-06-16 |
55.2900 USD |
261.2389 COMP |
52.6100 USD |
51.8500 USD |
56.7900 USD |
56.2600 USD |
| 2025-06-15 |
52.7700 USD |
359.2269 COMP |
53.1600 USD |
51.8900 USD |
53.5900 USD |
51.8900 USD |
| 2025-06-14 |
53.4800 USD |
305.2713 COMP |
55.0800 USD |
51.9500 USD |
55.9700 USD |
52.6200 USD |
| 2025-06-13 |
52.4700 USD |
1,342.8314 COMP |
54.0000 USD |
50.3900 USD |
54.8200 USD |
52.5600 USD |
| 2025-06-12 |
57.6600 USD |
311.9438 COMP |
60.3500 USD |
55.6100 USD |
60.6900 USD |
55.8400 USD |
| 2025-06-11 |
59.7600 USD |
394.3683 COMP |
59.7300 USD |
58.5200 USD |
62.3600 USD |
58.8400 USD |
| 2025-06-10 |
55.0100 USD |
939.9322 COMP |
51.1900 USD |
45.9600 USD |
60.0000 USD |
59.4500 USD |
| 2025-06-09 |
46.0300 USD |
281.6757 COMP |
45.6900 USD |
45.1100 USD |
47.5100 USD |
47.5100 USD |
| 2025-06-08 |
46.7400 USD |
112.5996 COMP |
44.9600 USD |
44.5700 USD |
47.8300 USD |
46.4800 USD |
| 2025-06-07 |
44.6200 USD |
611.1691 COMP |
44.1200 USD |
43.9400 USD |
46.0000 USD |
45.5400 USD |
| 2025-06-06 |
47.6100 USD |
667.7587 COMP |
45.1900 USD |
44.1500 USD |
50.3900 USD |
44.4700 USD |
| 2025-06-05 |
43.0400 USD |
353.2218 COMP |
44.7200 USD |
42.0500 USD |
44.7200 USD |
42.4100 USD |
| 2025-06-04 |
48.3800 USD |
1,211.2402 COMP |
45.2300 USD |
44.4700 USD |
50.9700 USD |
44.4700 USD |
| 2025-06-03 |
44.1100 USD |
465.3641 COMP |
41.8000 USD |
41.4100 USD |
47.1600 USD |
45.0500 USD |
| 2025-06-02 |
40.3800 USD |
54.1853 COMP |
40.3000 USD |
40.1400 USD |
41.2200 USD |
41.2200 USD |
| 2025-06-01 |
40.5700 USD |
13.5545 COMP |
40.5400 USD |
40.5400 USD |
40.7600 USD |
40.6200 USD |
| 2025-05-31 |
40.5300 USD |
52.3786 COMP |
39.9500 USD |
39.6700 USD |
41.1000 USD |
40.9700 USD |
| 2025-05-30 |
41.2500 USD |
109.2253 COMP |
41.6800 USD |
41.0400 USD |
43.6100 USD |
41.2300 USD |
| 2025-05-29 |
43.2300 USD |
38.8021 COMP |
43.3200 USD |
42.3600 USD |
43.9000 USD |
43.6100 USD |
| 2025-05-28 |
41.8200 USD |
153.2763 COMP |
42.7500 USD |
41.5800 USD |
43.0800 USD |
42.7700 USD |
| 2025-05-27 |
42.5800 USD |
110.8690 COMP |
41.7000 USD |
41.7000 USD |
42.8800 USD |
42.8000 USD |
| 2025-05-26 |
41.9100 USD |
100.4311 COMP |
42.5600 USD |
41.7000 USD |
42.7600 USD |
42.1200 USD |
| 2025-05-25 |
41.4600 USD |
111.3336 COMP |
41.7800 USD |
41.1100 USD |
42.2800 USD |
41.7000 USD |
| 2025-05-24 |
42.7100 USD |
141.7307 COMP |
42.3500 USD |
42.3500 USD |
43.0600 USD |
42.9600 USD |
| 2025-05-23 |
43.4300 USD |
205.3348 COMP |
45.6000 USD |
42.6500 USD |
45.7200 USD |
42.7200 USD |
| 2025-05-22 |
45.0200 USD |
136.7059 COMP |
44.0000 USD |
44.0000 USD |
45.2800 USD |
45.0100 USD |
| 2025-05-21 |
42.8000 USD |
1,398.6242 COMP |
42.8800 USD |
42.6100 USD |
43.6300 USD |
43.1400 USD |