Identifier on Bitstamp: compusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-01 |
40.6300 USD |
97.5608 COMP |
40.8800 USD |
40.4800 USD |
40.8800 USD |
40.6400 USD |
| 2025-04-30 |
40.9600 USD |
1.1224 COMP |
40.9700 USD |
40.7000 USD |
40.9700 USD |
40.7000 USD |
| 2025-04-29 |
41.4400 USD |
2.2874 COMP |
41.4400 USD |
41.4400 USD |
41.4400 USD |
41.4400 USD |
| 2025-04-28 |
42.7600 USD |
36.8292 COMP |
41.8900 USD |
41.8900 USD |
43.0000 USD |
42.2900 USD |
| 2025-04-27 |
43.1100 USD |
7.0212 COMP |
42.6100 USD |
42.6100 USD |
43.1100 USD |
43.1100 USD |
| 2025-04-26 |
44.5600 USD |
25.0000 COMP |
44.5600 USD |
44.5600 USD |
44.5600 USD |
44.5600 USD |
| 2025-04-25 |
44.1300 USD |
62.8873 COMP |
44.3900 USD |
43.9600 USD |
44.3900 USD |
44.1700 USD |
| 2025-04-24 |
43.6600 USD |
12.9264 COMP |
43.3700 USD |
43.3700 USD |
43.8600 USD |
43.7400 USD |
| 2025-04-23 |
43.6200 USD |
58.1794 COMP |
43.7000 USD |
42.7600 USD |
43.7000 USD |
42.7600 USD |
| 2025-04-22 |
41.4500 USD |
60.1522 COMP |
39.9500 USD |
39.9500 USD |
42.1700 USD |
42.1700 USD |
| 2025-04-21 |
40.5400 USD |
4.9182 COMP |
40.8900 USD |
40.1900 USD |
40.8900 USD |
40.1900 USD |
| 2025-04-20 |
39.6600 USD |
5.0376 COMP |
39.6600 USD |
39.6600 USD |
39.6600 USD |
39.6600 USD |
| 2025-04-19 |
39.8600 USD |
0.1576 COMP |
39.8600 USD |
39.8600 USD |
39.8600 USD |
39.8600 USD |
| 2025-04-18 |
40.0900 USD |
12.3197 COMP |
40.1200 USD |
39.9800 USD |
40.1200 USD |
39.9800 USD |
| 2025-04-17 |
0.0000 USD |
0.0000 COMP |
0.0000 USD |
0.0000 USD |
0.0000 USD |
39.4400 USD |
| 2025-04-16 |
39.6400 USD |
71.9661 COMP |
39.6200 USD |
39.4400 USD |
40.0500 USD |
39.4400 USD |
| 2025-04-15 |
40.3100 USD |
18.5172 COMP |
40.5600 USD |
40.0500 USD |
40.5600 USD |
40.0500 USD |
| 2025-04-14 |
40.4300 USD |
33.9526 COMP |
41.2600 USD |
40.3300 USD |
41.2600 USD |
40.3300 USD |
| 2025-04-13 |
40.8100 USD |
41.6636 COMP |
41.1100 USD |
40.3900 USD |
42.0300 USD |
40.3900 USD |
| 2025-04-12 |
40.8000 USD |
128.8608 COMP |
40.2000 USD |
40.2000 USD |
42.1500 USD |
42.0300 USD |
| 2025-04-11 |
40.6000 USD |
303.0277 COMP |
40.4700 USD |
40.4700 USD |
40.7800 USD |
40.5500 USD |
| 2025-04-10 |
39.6100 USD |
21.8844 COMP |
39.6100 USD |
39.6100 USD |
39.6100 USD |
39.6100 USD |
| 2025-04-09 |
37.3600 USD |
31.6170 COMP |
35.9000 USD |
35.9000 USD |
39.2200 USD |
39.2200 USD |
| 2025-04-08 |
39.3300 USD |
86.3909 COMP |
40.0200 USD |
37.9000 USD |
40.0200 USD |
37.9000 USD |
| 2025-04-07 |
39.1500 USD |
100.1038 COMP |
39.2800 USD |
36.7300 USD |
40.3800 USD |
39.9700 USD |
| 2025-04-06 |
43.8300 USD |
123.4923 COMP |
44.4100 USD |
39.8400 USD |
44.4100 USD |
40.5900 USD |
| 2025-04-05 |
44.6300 USD |
76.4557 COMP |
44.2600 USD |
43.9000 USD |
46.5700 USD |
45.6000 USD |
| 2025-04-04 |
45.7500 USD |
180.1139 COMP |
47.1600 USD |
43.7800 USD |
48.0400 USD |
45.3000 USD |
| 2025-04-03 |
46.1500 USD |
930.0584 COMP |
44.5200 USD |
44.0300 USD |
47.7200 USD |
46.8100 USD |
| 2025-04-02 |
44.7300 USD |
1,021.9085 COMP |
44.0800 USD |
42.2000 USD |
48.6900 USD |
43.0000 USD |
| 2025-04-01 |
50.1600 USD |
3,962.6571 COMP |
39.3200 USD |
39.3200 USD |
70.0000 USD |
44.2000 USD |
| 2025-03-31 |
38.9400 USD |
28.7401 COMP |
39.2200 USD |
38.0800 USD |
39.5100 USD |
39.4700 USD |
| 2025-03-30 |
39.0200 USD |
84.5221 COMP |
38.4700 USD |
38.4700 USD |
39.2600 USD |
39.2600 USD |
| 2025-03-29 |
39.9900 USD |
222.1556 COMP |
40.0100 USD |
38.7500 USD |
40.2000 USD |
38.7500 USD |
| 2025-03-28 |
42.3500 USD |
40.1660 COMP |
44.0200 USD |
40.3700 USD |
44.0200 USD |
40.3700 USD |
| 2025-03-27 |
44.6500 USD |
7.3568 COMP |
44.4900 USD |
44.4100 USD |
45.4400 USD |
44.6600 USD |
| 2025-03-26 |
45.4100 USD |
176.5688 COMP |
45.5100 USD |
44.9700 USD |
45.7000 USD |
45.1100 USD |
| 2025-03-25 |
44.1800 USD |
22.4153 COMP |
44.4900 USD |
42.6700 USD |
44.6100 USD |
44.3700 USD |
| 2025-03-24 |
43.4900 USD |
82.0714 COMP |
43.0000 USD |
43.0000 USD |
44.7500 USD |
44.6200 USD |
| 2025-03-23 |
43.1500 USD |
36.8877 COMP |
43.3100 USD |
42.3200 USD |
43.6100 USD |
42.7100 USD |
| 2025-03-22 |
42.8400 USD |
63.2001 COMP |
41.6400 USD |
41.5900 USD |
43.5400 USD |
43.5400 USD |
| 2025-03-21 |
42.1700 USD |
179.4478 COMP |
42.9700 USD |
41.6100 USD |
43.0900 USD |
42.1100 USD |
| 2025-03-20 |
42.8300 USD |
136.4734 COMP |
44.2700 USD |
42.1900 USD |
44.2800 USD |
42.7500 USD |
| 2025-03-19 |
43.3300 USD |
75.4747 COMP |
43.1900 USD |
43.0400 USD |
43.7300 USD |
43.7200 USD |
| 2025-03-18 |
42.6700 USD |
43.0871 COMP |
43.0200 USD |
42.3000 USD |
43.6100 USD |
42.7800 USD |
| 2025-03-17 |
42.8100 USD |
56.9314 COMP |
41.8900 USD |
41.8800 USD |
43.6600 USD |
43.6500 USD |
| 2025-03-16 |
42.0500 USD |
173.2954 COMP |
42.3100 USD |
41.0000 USD |
42.5600 USD |
42.2200 USD |
| 2025-03-15 |
42.3100 USD |
63.1196 COMP |
41.3900 USD |
40.7300 USD |
43.0200 USD |
42.7300 USD |
| 2025-03-14 |
40.5200 USD |
91.9661 COMP |
40.0500 USD |
39.2500 USD |
41.6400 USD |
41.6200 USD |
| 2025-03-13 |
39.7700 USD |
53.5413 COMP |
42.2900 USD |
39.0500 USD |
42.3000 USD |
40.0000 USD |