Identifier on Bitstamp: compusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
19.8800 USD |
4,407.8206 COMP |
19.5900 USD |
19.0600 USD |
20.4800 USD |
19.9600 USD |
| 2026-02-02 |
19.6200 USD |
3,526.8982 COMP |
19.1500 USD |
18.7400 USD |
20.3100 USD |
19.8100 USD |
| 2026-02-01 |
19.6600 USD |
2,834.3030 COMP |
19.8300 USD |
19.0300 USD |
20.1100 USD |
19.0900 USD |
| 2026-01-31 |
19.9900 USD |
6,111.0693 COMP |
22.0600 USD |
18.0900 USD |
22.0600 USD |
19.4600 USD |
| 2026-01-30 |
22.1900 USD |
1,922.8219 COMP |
22.7200 USD |
21.7000 USD |
22.7600 USD |
21.9800 USD |
| 2026-01-29 |
22.7800 USD |
6,221.7743 COMP |
24.0600 USD |
21.7100 USD |
24.1200 USD |
22.7300 USD |
| 2026-01-28 |
23.5800 USD |
2,651.7592 COMP |
23.8900 USD |
23.3900 USD |
24.0600 USD |
23.9700 USD |
| 2026-01-27 |
23.6200 USD |
1,293.2677 COMP |
23.7900 USD |
23.3200 USD |
23.9600 USD |
23.8200 USD |
| 2026-01-26 |
23.6100 USD |
4,152.5016 COMP |
23.4500 USD |
23.2200 USD |
23.9800 USD |
23.8700 USD |
| 2026-01-25 |
23.9200 USD |
6,604.2953 COMP |
23.8200 USD |
22.9300 USD |
24.8300 USD |
23.3400 USD |
| 2026-01-24 |
23.9300 USD |
1,790.1240 COMP |
24.2200 USD |
23.8000 USD |
24.3100 USD |
23.8000 USD |
| 2026-01-23 |
24.1800 USD |
4,015.8461 COMP |
24.3400 USD |
23.7200 USD |
24.8600 USD |
24.1300 USD |
| 2026-01-22 |
24.1900 USD |
2,197.0673 COMP |
24.2500 USD |
23.7000 USD |
24.6600 USD |
24.1200 USD |
| 2026-01-21 |
24.4200 USD |
1,380.7533 COMP |
24.2600 USD |
23.8000 USD |
24.9500 USD |
24.4100 USD |
| 2026-01-20 |
24.8200 USD |
4,373.9194 COMP |
25.6500 USD |
24.0000 USD |
25.7100 USD |
24.2000 USD |
| 2026-01-19 |
24.9300 USD |
3,947.7103 COMP |
24.6900 USD |
23.1700 USD |
26.7300 USD |
25.6000 USD |
| 2026-01-18 |
26.7900 USD |
310.6133 COMP |
27.2600 USD |
26.4900 USD |
27.3300 USD |
26.5600 USD |
| 2026-01-17 |
27.0300 USD |
554.3678 COMP |
27.1000 USD |
26.6900 USD |
27.4000 USD |
27.0400 USD |
| 2026-01-16 |
26.4600 USD |
917.1773 COMP |
26.7100 USD |
25.9000 USD |
27.0600 USD |
27.0600 USD |
| 2026-01-15 |
26.8700 USD |
1,095.9979 COMP |
27.4500 USD |
26.3000 USD |
27.6000 USD |
26.6700 USD |
| 2026-01-14 |
27.3000 USD |
1,468.0723 COMP |
27.1000 USD |
26.7800 USD |
27.9900 USD |
27.3500 USD |
| 2026-01-13 |
26.3200 USD |
3,012.9383 COMP |
26.0300 USD |
25.9500 USD |
27.2900 USD |
27.2300 USD |
| 2026-01-12 |
26.1800 USD |
1,092.5910 COMP |
26.2200 USD |
25.6800 USD |
26.6300 USD |
25.9300 USD |
| 2026-01-11 |
26.3600 USD |
930.2987 COMP |
26.3700 USD |
25.9100 USD |
26.7400 USD |
26.2000 USD |
| 2026-01-10 |
26.7200 USD |
1,214.7255 COMP |
27.0700 USD |
26.4400 USD |
27.6600 USD |
26.4500 USD |
| 2026-01-09 |
27.0400 USD |
2,181.6335 COMP |
26.7300 USD |
26.5600 USD |
27.5800 USD |
26.6400 USD |
| 2026-01-08 |
26.6200 USD |
1,037.7621 COMP |
26.8300 USD |
26.1900 USD |
27.0000 USD |
26.7200 USD |
| 2026-01-07 |
27.0300 USD |
1,031.8809 COMP |
27.6500 USD |
26.5300 USD |
27.7900 USD |
26.8300 USD |
| 2026-01-06 |
27.1400 USD |
3,779.7289 COMP |
27.0100 USD |
26.4300 USD |
27.7200 USD |
27.6000 USD |
| 2026-01-05 |
26.7100 USD |
9,264.6593 COMP |
26.7000 USD |
26.1700 USD |
27.2800 USD |
27.2500 USD |
| 2026-01-04 |
26.5400 USD |
3,565.6863 COMP |
26.4000 USD |
26.2000 USD |
26.7500 USD |
26.5500 USD |
| 2026-01-03 |
25.9300 USD |
8,496.2744 COMP |
26.1200 USD |
25.5400 USD |
26.3800 USD |
26.3500 USD |
| 2026-01-02 |
25.5800 USD |
2,522.0597 COMP |
25.2600 USD |
25.0800 USD |
26.0600 USD |
25.8500 USD |
| 2026-01-01 |
24.8800 USD |
1,394.7546 COMP |
25.1000 USD |
24.4500 USD |
25.3700 USD |
25.3000 USD |
| 2025-12-31 |
25.4300 USD |
2,534.1331 COMP |
25.2900 USD |
24.7500 USD |
26.4400 USD |
24.7900 USD |
| 2025-12-30 |
25.5200 USD |
673.2439 COMP |
25.5400 USD |
25.0500 USD |
25.7800 USD |
25.3600 USD |
| 2025-12-29 |
25.8500 USD |
2,736.5505 COMP |
25.9100 USD |
25.6000 USD |
26.2300 USD |
25.6000 USD |
| 2025-12-28 |
25.9900 USD |
3,044.2990 COMP |
27.1100 USD |
25.6400 USD |
27.1500 USD |
25.7500 USD |
| 2025-12-27 |
26.5600 USD |
1,409.8194 COMP |
26.2000 USD |
26.1500 USD |
26.8700 USD |
26.7300 USD |
| 2025-12-26 |
26.1600 USD |
1,056.3948 COMP |
25.7200 USD |
25.5600 USD |
26.5900 USD |
26.2700 USD |
| 2025-12-25 |
25.7600 USD |
2,730.9337 COMP |
25.4100 USD |
25.4000 USD |
26.2500 USD |
25.8300 USD |
| 2025-12-24 |
24.7900 USD |
2,282.1849 COMP |
24.8600 USD |
24.2200 USD |
25.4400 USD |
25.4400 USD |
| 2025-12-23 |
24.7000 USD |
4,334.8001 COMP |
24.3900 USD |
24.0400 USD |
25.2200 USD |
25.0100 USD |
| 2025-12-22 |
24.1300 USD |
2,762.0791 COMP |
24.0900 USD |
23.7300 USD |
24.4800 USD |
24.3700 USD |
| 2025-12-21 |
23.9200 USD |
3,412.3392 COMP |
24.5400 USD |
23.4100 USD |
24.5800 USD |
23.9600 USD |
| 2025-12-20 |
24.6400 USD |
7,566.9533 COMP |
25.0200 USD |
24.2300 USD |
25.3700 USD |
24.4800 USD |
| 2025-12-19 |
24.6400 USD |
5,190.4846 COMP |
24.5200 USD |
24.1100 USD |
25.3700 USD |
25.1600 USD |
| 2025-12-18 |
25.6000 USD |
12,482.9772 COMP |
25.8900 USD |
24.5500 USD |
26.1600 USD |
24.5500 USD |
| 2025-12-17 |
26.8200 USD |
1,966.6976 COMP |
27.0700 USD |
25.7300 USD |
27.6700 USD |
25.9700 USD |
| 2025-12-16 |
26.9200 USD |
4,202.7929 COMP |
27.3100 USD |
26.4500 USD |
27.4900 USD |
27.0600 USD |