Identifier on Bitstamp: compusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-28 |
329.5700 USD |
576.9158 COMP |
339.1300 USD |
318.7500 USD |
342.7200 USD |
321.0300 USD |
| 2021-09-27 |
357.0600 USD |
269.2020 COMP |
351.7700 USD |
338.4100 USD |
375.1200 USD |
338.7900 USD |
| 2021-09-26 |
338.2900 USD |
633.8117 COMP |
322.6300 USD |
310.0000 USD |
357.6600 USD |
344.8200 USD |
| 2021-09-25 |
335.9800 USD |
555.0252 COMP |
340.1200 USD |
328.6500 USD |
346.0300 USD |
331.0900 USD |
| 2021-09-24 |
336.3500 USD |
1,653.7946 COMP |
373.5000 USD |
317.7300 USD |
375.8700 USD |
341.0000 USD |
| 2021-09-23 |
361.9200 USD |
710.7423 COMP |
345.8800 USD |
339.0300 USD |
374.2400 USD |
371.4300 USD |
| 2021-09-22 |
333.6600 USD |
1,155.2060 COMP |
314.9200 USD |
305.0200 USD |
348.2800 USD |
344.0400 USD |
| 2021-09-21 |
325.2600 USD |
1,568.1259 COMP |
335.0300 USD |
309.2500 USD |
350.0000 USD |
309.8900 USD |
| 2021-09-20 |
351.6000 USD |
1,039.7286 COMP |
392.4200 USD |
332.1600 USD |
392.4200 USD |
337.6100 USD |
| 2021-09-19 |
395.9200 USD |
369.6148 COMP |
400.5100 USD |
378.9800 USD |
402.0000 USD |
392.4400 USD |
| 2021-09-18 |
403.9300 USD |
159.2612 COMP |
409.0000 USD |
395.2600 USD |
415.0500 USD |
399.0000 USD |
| 2021-09-17 |
403.5900 USD |
646.2750 COMP |
423.9500 USD |
396.0700 USD |
427.0000 USD |
400.0100 USD |
| 2021-09-16 |
433.8500 USD |
825.8399 COMP |
439.7600 USD |
414.9000 USD |
458.8300 USD |
422.6800 USD |
| 2021-09-15 |
439.2600 USD |
622.5299 COMP |
447.5000 USD |
420.1500 USD |
450.3400 USD |
439.7400 USD |
| 2021-09-14 |
426.4700 USD |
3,111.8487 COMP |
382.1900 USD |
378.0700 USD |
444.5400 USD |
444.5400 USD |
| 2021-09-13 |
380.9500 USD |
459.6293 COMP |
404.9600 USD |
361.7700 USD |
404.9600 USD |
380.2900 USD |
| 2021-09-12 |
405.1100 USD |
375.7763 COMP |
401.4300 USD |
390.4800 USD |
413.3100 USD |
399.3500 USD |
| 2021-09-11 |
396.0700 USD |
132.8593 COMP |
392.4100 USD |
390.0000 USD |
407.2400 USD |
396.4100 USD |
| 2021-09-10 |
402.3000 USD |
649.0142 COMP |
413.2300 USD |
383.0800 USD |
426.0000 USD |
388.0000 USD |
| 2021-09-09 |
414.9600 USD |
2,358.9655 COMP |
412.8700 USD |
399.5400 USD |
428.0800 USD |
410.4300 USD |
| 2021-09-08 |
410.1800 USD |
2,255.0028 COMP |
404.8500 USD |
380.0100 USD |
422.4100 USD |
411.0000 USD |
| 2021-09-07 |
426.3800 USD |
3,435.1071 COMP |
508.7000 USD |
358.9800 USD |
509.9100 USD |
411.8300 USD |
| 2021-09-06 |
510.0400 USD |
912.5562 COMP |
509.4200 USD |
477.7600 USD |
528.5400 USD |
509.0000 USD |
| 2021-09-05 |
507.9600 USD |
4,798.3000 COMP |
471.1100 USD |
470.9500 USD |
523.8600 USD |
507.8300 USD |
| 2021-09-04 |
471.1000 USD |
372.5694 COMP |
467.8000 USD |
462.1800 USD |
483.2300 USD |
471.0300 USD |
| 2021-09-03 |
469.8700 USD |
1,190.6870 COMP |
464.7700 USD |
455.6100 USD |
481.7900 USD |
463.4500 USD |
| 2021-09-02 |
468.1800 USD |
641.1916 COMP |
482.3600 USD |
456.6400 USD |
482.6200 USD |
458.4800 USD |
| 2021-09-01 |
459.1400 USD |
1,478.4895 COMP |
439.3900 USD |
434.1800 USD |
484.9200 USD |
481.8000 USD |
| 2021-08-31 |
437.0600 USD |
1,130.2185 COMP |
419.5100 USD |
411.1600 USD |
447.4400 USD |
445.0000 USD |
| 2021-08-30 |
429.8200 USD |
1,177.9543 COMP |
418.3300 USD |
407.8300 USD |
453.2200 USD |
426.0900 USD |
| 2021-08-29 |
413.2100 USD |
502.2156 COMP |
413.2400 USD |
400.1300 USD |
427.5600 USD |
418.0800 USD |
| 2021-08-28 |
418.0700 USD |
297.2564 COMP |
421.0000 USD |
412.6200 USD |
425.2900 USD |
413.4300 USD |
| 2021-08-27 |
411.4100 USD |
383.8598 COMP |
402.0400 USD |
390.7300 USD |
425.3500 USD |
421.3800 USD |
| 2021-08-26 |
416.1100 USD |
270.7826 COMP |
437.0000 USD |
403.3000 USD |
439.0000 USD |
411.8300 USD |
| 2021-08-25 |
424.8100 USD |
559.7378 COMP |
428.1100 USD |
411.5000 USD |
437.8400 USD |
433.5000 USD |
| 2021-08-24 |
445.0100 USD |
819.3258 COMP |
467.4400 USD |
417.8000 USD |
469.4700 USD |
422.4800 USD |
| 2021-08-23 |
470.6800 USD |
614.0512 COMP |
461.2200 USD |
457.7000 USD |
484.7600 USD |
465.0000 USD |
| 2021-08-22 |
463.2200 USD |
646.1135 COMP |
468.3400 USD |
446.8300 USD |
482.0000 USD |
458.7700 USD |
| 2021-08-21 |
471.9800 USD |
581.1717 COMP |
471.3500 USD |
456.2700 USD |
482.7000 USD |
470.8300 USD |
| 2021-08-20 |
474.7400 USD |
604.9500 COMP |
459.1300 USD |
454.0300 USD |
492.5500 USD |
476.8900 USD |
| 2021-08-19 |
442.6700 USD |
393.5313 COMP |
436.5200 USD |
420.0000 USD |
457.0000 USD |
454.3500 USD |
| 2021-08-18 |
440.8500 USD |
591.3274 COMP |
450.5100 USD |
422.1100 USD |
459.2200 USD |
443.9400 USD |
| 2021-08-17 |
484.1700 USD |
817.0586 COMP |
468.5500 USD |
442.5900 USD |
516.0600 USD |
446.7200 USD |
| 2021-08-16 |
500.9300 USD |
1,335.6111 COMP |
492.0000 USD |
469.4300 USD |
529.0000 USD |
470.0000 USD |
| 2021-08-15 |
471.6700 USD |
1,274.5181 COMP |
478.9700 USD |
448.9700 USD |
492.0000 USD |
489.5200 USD |
| 2021-08-14 |
467.9700 USD |
248.3687 COMP |
483.5600 USD |
456.6400 USD |
484.1800 USD |
475.0000 USD |
| 2021-08-13 |
468.1400 USD |
695.1059 COMP |
454.0800 USD |
453.0700 USD |
484.9700 USD |
482.7700 USD |
| 2021-08-12 |
457.7400 USD |
599.2883 COMP |
469.6600 USD |
440.3900 USD |
480.7000 USD |
453.4200 USD |
| 2021-08-11 |
483.9500 USD |
581.2325 COMP |
474.7300 USD |
463.9600 USD |
498.3100 USD |
466.8400 USD |
| 2021-08-10 |
475.0400 USD |
362.9334 COMP |
473.5000 USD |
461.0900 USD |
485.0000 USD |
479.9400 USD |