Identifier on Bitstamp: compusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-16 |
34.8700 USD |
923.8312 COMP |
35.0700 USD |
33.4000 USD |
35.8400 USD |
33.8500 USD |
| 2025-10-15 |
36.2200 USD |
1,495.6568 COMP |
36.5100 USD |
34.7000 USD |
37.2700 USD |
35.1500 USD |
| 2025-10-14 |
35.2700 USD |
2,012.7792 COMP |
36.3500 USD |
32.6800 USD |
37.4400 USD |
36.6200 USD |
| 2025-10-13 |
35.4400 USD |
947.4065 COMP |
34.7000 USD |
34.2700 USD |
36.3800 USD |
36.1900 USD |
| 2025-10-12 |
34.1600 USD |
2,198.8452 COMP |
32.0100 USD |
31.5500 USD |
35.6700 USD |
34.5900 USD |
| 2025-10-11 |
30.4600 USD |
6,580.7688 COMP |
30.0100 USD |
28.6000 USD |
33.6900 USD |
32.0000 USD |
| 2025-10-10 |
32.8200 USD |
1,920.2277 COMP |
42.1600 USD |
22.5500 USD |
43.6900 USD |
31.5300 USD |
| 2025-10-09 |
41.9200 USD |
514.6158 COMP |
42.8700 USD |
41.2400 USD |
42.9000 USD |
41.9400 USD |
| 2025-10-08 |
42.8100 USD |
595.9285 COMP |
42.6000 USD |
42.0400 USD |
43.2200 USD |
42.7300 USD |
| 2025-10-07 |
42.7000 USD |
190.3920 COMP |
43.9700 USD |
41.9900 USD |
43.9700 USD |
42.1000 USD |
| 2025-10-06 |
43.4700 USD |
506.6745 COMP |
42.9900 USD |
42.8200 USD |
44.3200 USD |
43.9300 USD |
| 2025-10-05 |
43.0800 USD |
333.3492 COMP |
42.5300 USD |
42.5000 USD |
44.1000 USD |
42.9100 USD |
| 2025-10-04 |
42.8400 USD |
240.3057 COMP |
43.5300 USD |
42.2700 USD |
43.8900 USD |
42.7900 USD |
| 2025-10-03 |
43.5400 USD |
59.9027 COMP |
43.7800 USD |
43.1400 USD |
44.5000 USD |
44.1100 USD |
| 2025-10-02 |
43.8300 USD |
650.0915 COMP |
43.1300 USD |
42.7800 USD |
44.5100 USD |
43.9000 USD |
| 2025-10-01 |
42.0700 USD |
176.2628 COMP |
41.2900 USD |
40.9000 USD |
43.1200 USD |
43.1200 USD |
| 2025-09-30 |
40.9700 USD |
1,194.0555 COMP |
42.0200 USD |
40.7200 USD |
42.0700 USD |
41.6200 USD |
| 2025-09-29 |
41.8700 USD |
197.9234 COMP |
41.5600 USD |
41.0300 USD |
42.4500 USD |
42.4500 USD |
| 2025-09-28 |
40.6300 USD |
119.0999 COMP |
40.9500 USD |
40.2200 USD |
41.8300 USD |
41.7900 USD |
| 2025-09-27 |
41.0600 USD |
41.0018 COMP |
41.1300 USD |
40.9100 USD |
41.1700 USD |
41.0500 USD |
| 2025-09-26 |
40.2500 USD |
898.1068 COMP |
39.9700 USD |
39.4200 USD |
41.0400 USD |
41.0400 USD |
| 2025-09-25 |
41.4900 USD |
2,429.2212 COMP |
41.1500 USD |
39.1500 USD |
43.8400 USD |
39.7400 USD |
| 2025-09-24 |
41.8900 USD |
121.5708 COMP |
41.2600 USD |
40.8800 USD |
42.1700 USD |
41.9800 USD |
| 2025-09-23 |
41.7200 USD |
1,328.3318 COMP |
41.8200 USD |
41.2000 USD |
42.0700 USD |
41.6000 USD |
| 2025-09-22 |
41.9400 USD |
979.4613 COMP |
44.3400 USD |
40.2000 USD |
44.4900 USD |
42.0700 USD |
| 2025-09-21 |
44.6600 USD |
112.3648 COMP |
44.7600 USD |
44.1400 USD |
45.1300 USD |
44.4600 USD |
| 2025-09-20 |
44.5400 USD |
552.9504 COMP |
44.1200 USD |
43.7900 USD |
45.3400 USD |
44.6200 USD |
| 2025-09-19 |
45.1200 USD |
357.1743 COMP |
46.2300 USD |
44.0400 USD |
46.2600 USD |
44.0400 USD |
| 2025-09-18 |
46.0100 USD |
636.0451 COMP |
46.0500 USD |
45.6700 USD |
46.5500 USD |
46.0100 USD |
| 2025-09-17 |
45.2600 USD |
468.2011 COMP |
44.6500 USD |
43.8300 USD |
46.1600 USD |
45.7900 USD |
| 2025-09-16 |
44.5100 USD |
599.1045 COMP |
44.1800 USD |
43.6600 USD |
45.0000 USD |
45.0000 USD |
| 2025-09-15 |
44.0000 USD |
821.7541 COMP |
45.0500 USD |
43.2500 USD |
45.8300 USD |
44.1600 USD |
| 2025-09-14 |
45.5700 USD |
611.4232 COMP |
46.9800 USD |
44.8300 USD |
47.1500 USD |
45.5500 USD |
| 2025-09-13 |
46.8400 USD |
2,238.2473 COMP |
45.9000 USD |
45.6600 USD |
48.1300 USD |
46.8400 USD |
| 2025-09-12 |
45.0000 USD |
148.3430 COMP |
45.4300 USD |
44.2000 USD |
45.9600 USD |
45.9100 USD |
| 2025-09-11 |
44.5600 USD |
1,135.4605 COMP |
43.9900 USD |
43.8600 USD |
45.0100 USD |
44.7600 USD |
| 2025-09-10 |
43.8700 USD |
142.7072 COMP |
43.2100 USD |
43.2100 USD |
44.4600 USD |
43.8600 USD |
| 2025-09-09 |
43.7600 USD |
191.1072 COMP |
43.6100 USD |
43.0000 USD |
44.7400 USD |
43.1700 USD |
| 2025-09-08 |
43.5800 USD |
437.3436 COMP |
42.7000 USD |
42.7000 USD |
44.0600 USD |
43.5200 USD |
| 2025-09-07 |
42.6300 USD |
309.4285 COMP |
42.4900 USD |
42.3200 USD |
43.0100 USD |
42.8100 USD |