Identifier on Bitstamp: compusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-04 |
107.9600 USD |
483.9994 COMP |
103.0700 USD |
102.6700 USD |
114.8400 USD |
114.5600 USD |
| 2022-05-03 |
104.8800 USD |
120.3715 COMP |
104.4200 USD |
102.4900 USD |
106.3000 USD |
102.6000 USD |
| 2022-05-02 |
105.1900 USD |
196.3043 COMP |
107.3500 USD |
101.3700 USD |
107.7000 USD |
105.5000 USD |
| 2022-05-01 |
104.0700 USD |
130.7031 COMP |
102.0000 USD |
101.9400 USD |
106.7600 USD |
105.4700 USD |
| 2022-04-30 |
110.8800 USD |
264.1208 COMP |
116.2300 USD |
103.7400 USD |
116.3400 USD |
103.9000 USD |
| 2022-04-29 |
115.5900 USD |
271.4252 COMP |
118.8600 USD |
112.4000 USD |
118.8600 USD |
112.5600 USD |
| 2022-04-28 |
124.1800 USD |
103.7083 COMP |
123.4300 USD |
121.2100 USD |
126.0700 USD |
124.8500 USD |
| 2022-04-27 |
123.8000 USD |
32.8233 COMP |
123.5700 USD |
122.3100 USD |
125.7700 USD |
122.3100 USD |
| 2022-04-26 |
124.1700 USD |
231.3707 COMP |
133.3300 USD |
119.6300 USD |
133.3300 USD |
121.7800 USD |
| 2022-04-25 |
126.5700 USD |
212.9123 COMP |
126.0300 USD |
122.3800 USD |
133.2300 USD |
132.6800 USD |
| 2022-04-24 |
131.2500 USD |
50.4705 COMP |
132.4400 USD |
129.5900 USD |
132.7300 USD |
130.0500 USD |
| 2022-04-23 |
132.4200 USD |
135.5670 COMP |
136.2500 USD |
131.0000 USD |
136.2500 USD |
131.7400 USD |
| 2022-04-22 |
135.1100 USD |
394.7362 COMP |
136.9600 USD |
133.3100 USD |
138.3600 USD |
134.9300 USD |
| 2022-04-21 |
142.4300 USD |
869.9547 COMP |
146.1000 USD |
132.5300 USD |
148.2100 USD |
135.6100 USD |
| 2022-04-20 |
144.4900 USD |
903.4338 COMP |
142.4700 USD |
140.4900 USD |
148.9200 USD |
146.3900 USD |
| 2022-04-19 |
141.8100 USD |
117.6343 COMP |
140.9300 USD |
139.5700 USD |
144.4800 USD |
142.4000 USD |
| 2022-04-18 |
138.7400 USD |
963.0006 COMP |
141.8900 USD |
134.0000 USD |
145.9300 USD |
139.0300 USD |
| 2022-04-17 |
146.4800 USD |
701.8033 COMP |
145.4800 USD |
143.4800 USD |
148.4100 USD |
148.4100 USD |
| 2022-04-16 |
144.5900 USD |
846.6449 COMP |
148.2800 USD |
142.0600 USD |
149.9800 USD |
144.0400 USD |
| 2022-04-15 |
144.2000 USD |
390.4925 COMP |
147.0500 USD |
139.8300 USD |
148.1900 USD |
148.1900 USD |
| 2022-04-14 |
151.8300 USD |
1,306.4092 COMP |
148.7200 USD |
141.7300 USD |
156.8100 USD |
146.1200 USD |
| 2022-04-13 |
145.2200 USD |
1,681.6133 COMP |
130.6800 USD |
129.0500 USD |
152.2900 USD |
150.0200 USD |
| 2022-04-12 |
129.8700 USD |
2,361.4674 COMP |
117.3000 USD |
117.3000 USD |
132.0900 USD |
128.2400 USD |
| 2022-04-11 |
120.4800 USD |
356.9144 COMP |
131.1800 USD |
115.9200 USD |
131.1800 USD |
117.3000 USD |
| 2022-04-10 |
135.8700 USD |
54.4288 COMP |
135.6600 USD |
134.4500 USD |
140.3800 USD |
134.8700 USD |
| 2022-04-09 |
135.6400 USD |
42.7334 COMP |
135.1100 USD |
134.0300 USD |
137.7700 USD |
135.4600 USD |
| 2022-04-08 |
139.9600 USD |
255.6778 COMP |
139.2700 USD |
136.2600 USD |
144.0300 USD |
138.2800 USD |
| 2022-04-07 |
137.2700 USD |
154.2698 COMP |
134.5600 USD |
134.0000 USD |
140.4700 USD |
138.6200 USD |
| 2022-04-06 |
143.2600 USD |
382.5192 COMP |
152.4500 USD |
134.7100 USD |
153.5600 USD |
134.7100 USD |
| 2022-04-05 |
160.3900 USD |
397.4222 COMP |
161.9000 USD |
153.8000 USD |
165.2000 USD |
156.2200 USD |
| 2022-04-04 |
162.5700 USD |
495.4101 COMP |
170.0000 USD |
156.0000 USD |
171.1500 USD |
162.4400 USD |
| 2022-04-03 |
161.3800 USD |
957.6729 COMP |
148.5500 USD |
148.5500 USD |
173.9900 USD |
171.4400 USD |
| 2022-04-02 |
156.4600 USD |
207.4400 COMP |
161.7200 USD |
151.3600 USD |
161.7200 USD |
153.5400 USD |
| 2022-04-01 |
150.8600 USD |
651.9527 COMP |
144.5700 USD |
143.5500 USD |
158.2700 USD |
156.9900 USD |
| 2022-03-31 |
157.3200 USD |
590.7418 COMP |
158.4000 USD |
146.6000 USD |
164.5600 USD |
149.8500 USD |
| 2022-03-30 |
155.1900 USD |
940.5888 COMP |
146.0500 USD |
140.4100 USD |
161.9000 USD |
156.1800 USD |
| 2022-03-29 |
142.1100 USD |
1,203.8206 COMP |
122.6500 USD |
118.0100 USD |
148.7500 USD |
142.7800 USD |
| 2022-03-28 |
129.0900 USD |
542.8037 COMP |
125.4200 USD |
125.0800 USD |
134.0600 USD |
126.6900 USD |
| 2022-03-27 |
123.0600 USD |
478.4498 COMP |
121.5500 USD |
120.9800 USD |
126.0100 USD |
126.0100 USD |
| 2022-03-26 |
118.8500 USD |
334.5477 COMP |
117.5000 USD |
117.5000 USD |
121.7700 USD |
121.7700 USD |
| 2022-03-25 |
119.1100 USD |
1,003.7325 COMP |
117.3100 USD |
114.4700 USD |
122.5700 USD |
116.0300 USD |
| 2022-03-24 |
117.9000 USD |
1,447.7710 COMP |
117.0000 USD |
114.2900 USD |
121.7900 USD |
119.4100 USD |
| 2022-03-23 |
114.3800 USD |
419.6049 COMP |
114.3800 USD |
112.5100 USD |
116.3000 USD |
115.2300 USD |
| 2022-03-22 |
116.3400 USD |
627.5488 COMP |
115.6500 USD |
114.7000 USD |
118.5100 USD |
114.7000 USD |
| 2022-03-21 |
114.5100 USD |
1,084.4185 COMP |
113.5600 USD |
112.8300 USD |
120.2700 USD |
113.5200 USD |
| 2022-03-20 |
116.4300 USD |
493.6419 COMP |
116.9100 USD |
115.0100 USD |
121.3800 USD |
116.0100 USD |
| 2022-03-19 |
121.2100 USD |
812.2363 COMP |
120.7800 USD |
118.7800 USD |
123.5800 USD |
118.7800 USD |
| 2022-03-18 |
114.6800 USD |
366.1051 COMP |
110.3200 USD |
110.0000 USD |
119.3800 USD |
119.3800 USD |
| 2022-03-17 |
112.7200 USD |
718.5316 COMP |
110.1100 USD |
108.8200 USD |
116.1700 USD |
111.3600 USD |
| 2022-03-16 |
106.6400 USD |
568.4678 COMP |
105.2300 USD |
103.8500 USD |
110.0300 USD |
110.0000 USD |