Identifier on Bitstamp: compusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-27 |
56.9000 USD |
569.0276 COMP |
59.0100 USD |
54.9000 USD |
59.4100 USD |
56.6800 USD |
| 2022-05-26 |
60.2300 USD |
259.6146 COMP |
64.9600 USD |
59.2500 USD |
64.9600 USD |
59.8000 USD |
| 2022-05-25 |
67.4700 USD |
330.6961 COMP |
69.8800 USD |
66.1800 USD |
71.6000 USD |
66.8200 USD |
| 2022-05-24 |
68.9200 USD |
661.2540 COMP |
68.0000 USD |
66.5000 USD |
70.4800 USD |
69.9100 USD |
| 2022-05-23 |
73.0800 USD |
1,369.6537 COMP |
70.7100 USD |
68.8500 USD |
75.0000 USD |
68.8900 USD |
| 2022-05-22 |
70.4000 USD |
1,409.0676 COMP |
70.1700 USD |
68.4000 USD |
71.5400 USD |
71.0600 USD |
| 2022-05-21 |
66.9900 USD |
90.3621 COMP |
65.5900 USD |
64.9700 USD |
68.4000 USD |
68.4000 USD |
| 2022-05-20 |
66.5300 USD |
269.6659 COMP |
66.3700 USD |
63.0700 USD |
68.8500 USD |
66.3300 USD |
| 2022-05-19 |
64.6400 USD |
763.3365 COMP |
64.6800 USD |
62.2800 USD |
67.9600 USD |
66.1800 USD |
| 2022-05-18 |
67.3900 USD |
2,164.1766 COMP |
75.0000 USD |
64.2300 USD |
75.0000 USD |
65.2700 USD |
| 2022-05-17 |
71.4400 USD |
912.9064 COMP |
67.1100 USD |
67.1100 USD |
74.6900 USD |
74.6900 USD |
| 2022-05-16 |
71.7700 USD |
435.1819 COMP |
74.2500 USD |
67.1700 USD |
74.9000 USD |
68.6700 USD |
| 2022-05-15 |
73.1700 USD |
474.6055 COMP |
68.2100 USD |
68.2100 USD |
74.6800 USD |
73.2800 USD |
| 2022-05-14 |
67.4400 USD |
1,161.1402 COMP |
71.8600 USD |
63.7000 USD |
71.8600 USD |
71.1400 USD |
| 2022-05-13 |
67.8000 USD |
258.8949 COMP |
60.4800 USD |
60.0100 USD |
75.4700 USD |
69.7600 USD |
| 2022-05-12 |
60.0300 USD |
399.4445 COMP |
71.7900 USD |
51.3700 USD |
72.1400 USD |
60.4700 USD |
| 2022-05-11 |
74.7900 USD |
833.9739 COMP |
90.2500 USD |
67.0800 USD |
90.2500 USD |
70.9700 USD |
| 2022-05-10 |
86.5000 USD |
734.0558 COMP |
80.4100 USD |
77.0000 USD |
93.6700 USD |
88.8100 USD |
| 2022-05-09 |
88.3100 USD |
715.9715 COMP |
98.3100 USD |
80.6300 USD |
98.3100 USD |
83.9000 USD |
| 2022-05-08 |
98.4700 USD |
124.9496 COMP |
97.0000 USD |
96.0400 USD |
99.6700 USD |
99.6700 USD |
| 2022-05-07 |
98.0500 USD |
319.0017 COMP |
103.3900 USD |
97.0000 USD |
103.5000 USD |
99.0600 USD |
| 2022-05-06 |
102.7600 USD |
107.8511 COMP |
105.1400 USD |
101.3700 USD |
105.1400 USD |
103.0500 USD |
| 2022-05-05 |
107.9200 USD |
424.6453 COMP |
116.3600 USD |
102.0000 USD |
116.3600 USD |
104.6700 USD |
| 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 |