Identifier on Bitstamp: compusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-26 |
54.0900 USD |
428.8246 COMP |
53.3400 USD |
53.3400 USD |
54.3000 USD |
54.3000 USD |
| 2024-01-25 |
52.3200 USD |
5.5172 COMP |
52.3800 USD |
51.4900 USD |
53.3300 USD |
53.3300 USD |
| 2024-01-24 |
53.2200 USD |
172.0640 COMP |
51.8300 USD |
51.8300 USD |
53.3300 USD |
52.8400 USD |
| 2024-01-23 |
51.4900 USD |
576.4976 COMP |
52.9100 USD |
49.8500 USD |
53.1400 USD |
51.9100 USD |
| 2024-01-22 |
54.1800 USD |
287.9295 COMP |
54.3100 USD |
52.2500 USD |
54.7700 USD |
52.2500 USD |
| 2024-01-21 |
56.1100 USD |
72.0369 COMP |
57.2300 USD |
54.7300 USD |
57.2300 USD |
54.7300 USD |
| 2024-01-20 |
57.3200 USD |
103.7355 COMP |
58.0900 USD |
56.2300 USD |
60.5300 USD |
56.7300 USD |
| 2024-01-19 |
55.3600 USD |
43.7128 COMP |
53.6600 USD |
53.6600 USD |
56.3600 USD |
56.3600 USD |
| 2024-01-18 |
56.1600 USD |
635.9092 COMP |
55.6600 USD |
54.0300 USD |
57.2500 USD |
55.4700 USD |
| 2024-01-17 |
55.7000 USD |
149.4431 COMP |
56.3600 USD |
54.9000 USD |
56.4900 USD |
55.4900 USD |
| 2024-01-16 |
56.9200 USD |
98.5467 COMP |
57.9000 USD |
55.9400 USD |
58.6300 USD |
56.3900 USD |
| 2024-01-15 |
57.4700 USD |
67.3251 COMP |
58.5700 USD |
56.8400 USD |
58.8900 USD |
57.2100 USD |
| 2024-01-14 |
59.6700 USD |
463.1332 COMP |
56.5100 USD |
56.4100 USD |
61.7700 USD |
59.8400 USD |
| 2024-01-13 |
58.4300 USD |
234.7366 COMP |
51.9700 USD |
51.9600 USD |
60.1000 USD |
59.6000 USD |
| 2024-01-12 |
54.6000 USD |
306.0408 COMP |
55.1200 USD |
52.1500 USD |
56.1800 USD |
52.1500 USD |
| 2024-01-11 |
55.1700 USD |
265.0612 COMP |
53.7400 USD |
53.7100 USD |
57.0000 USD |
55.8700 USD |
| 2024-01-10 |
52.1500 USD |
263.2381 COMP |
50.8800 USD |
49.7400 USD |
53.2900 USD |
52.7800 USD |
| 2024-01-09 |
49.4400 USD |
167.0162 COMP |
49.9900 USD |
47.8600 USD |
50.2300 USD |
49.4000 USD |
| 2024-01-08 |
49.5300 USD |
376.1294 COMP |
47.8000 USD |
46.1000 USD |
53.6000 USD |
50.4500 USD |
| 2024-01-07 |
49.9300 USD |
44.9708 COMP |
51.0000 USD |
48.7000 USD |
51.0000 USD |
48.7000 USD |
| 2024-01-06 |
49.7400 USD |
99.4235 COMP |
52.1900 USD |
48.8000 USD |
52.1900 USD |
50.2900 USD |
| 2024-01-05 |
51.5300 USD |
174.8809 COMP |
52.9900 USD |
50.1900 USD |
52.9900 USD |
52.0100 USD |
| 2024-01-04 |
53.6700 USD |
167.6528 COMP |
53.5000 USD |
52.5600 USD |
54.0900 USD |
53.5300 USD |
| 2024-01-03 |
52.4700 USD |
1,400.7101 COMP |
59.7500 USD |
41.6800 USD |
60.4200 USD |
52.5600 USD |
| 2024-01-02 |
60.5000 USD |
298.5095 COMP |
61.7100 USD |
58.6600 USD |
61.8300 USD |
58.6900 USD |
| 2024-01-01 |
60.2100 USD |
237.7454 COMP |
58.2900 USD |
57.8400 USD |
61.9400 USD |
61.2600 USD |
| 2023-12-31 |
58.9000 USD |
261.5031 COMP |
58.5500 USD |
56.5000 USD |
59.3000 USD |
56.5000 USD |
| 2023-12-30 |
59.3600 USD |
101.8736 COMP |
59.8700 USD |
58.4800 USD |
60.3800 USD |
58.4800 USD |
| 2023-12-29 |
61.1700 USD |
105.7553 COMP |
60.2100 USD |
59.5600 USD |
62.2300 USD |
59.5600 USD |
| 2023-12-28 |
63.6700 USD |
217.3357 COMP |
64.1000 USD |
60.8800 USD |
68.0000 USD |
61.8800 USD |
| 2023-12-27 |
63.2600 USD |
349.7580 COMP |
62.0200 USD |
60.4300 USD |
64.4400 USD |
63.6900 USD |
| 2023-12-26 |
60.4400 USD |
206.4506 COMP |
58.3000 USD |
56.3800 USD |
63.3500 USD |
63.3500 USD |
| 2023-12-25 |
57.5400 USD |
609.4700 COMP |
57.2000 USD |
56.1600 USD |
59.1800 USD |
58.0700 USD |
| 2023-12-24 |
56.4200 USD |
514.4624 COMP |
54.6200 USD |
54.1600 USD |
59.0000 USD |
57.1600 USD |
| 2023-12-23 |
54.9100 USD |
99.2252 COMP |
52.4900 USD |
52.4900 USD |
55.5000 USD |
55.2500 USD |
| 2023-12-22 |
52.3700 USD |
161.4457 COMP |
52.5200 USD |
51.7300 USD |
53.1300 USD |
53.0900 USD |
| 2023-12-21 |
50.8800 USD |
218.4333 COMP |
50.1000 USD |
50.1000 USD |
51.6900 USD |
51.6600 USD |
| 2023-12-20 |
50.5600 USD |
310.2296 COMP |
50.0900 USD |
49.8400 USD |
51.5400 USD |
49.8400 USD |
| 2023-12-19 |
50.1400 USD |
161.2651 COMP |
50.9700 USD |
49.1100 USD |
51.0900 USD |
49.6800 USD |
| 2023-12-18 |
49.6600 USD |
141.8379 COMP |
50.5500 USD |
47.8900 USD |
50.9200 USD |
49.6600 USD |
| 2023-12-17 |
51.8300 USD |
217.6459 COMP |
51.5600 USD |
50.5900 USD |
52.5100 USD |
50.7300 USD |
| 2023-12-16 |
52.4200 USD |
98.0479 COMP |
51.7400 USD |
51.6300 USD |
53.3500 USD |
53.0600 USD |
| 2023-12-15 |
52.8800 USD |
159.6102 COMP |
51.5900 USD |
50.5900 USD |
55.0000 USD |
50.5900 USD |
| 2023-12-14 |
51.7600 USD |
241.5425 COMP |
50.6200 USD |
49.2200 USD |
52.1700 USD |
51.9300 USD |
| 2023-12-13 |
49.6200 USD |
149.0606 COMP |
51.0900 USD |
48.5500 USD |
51.1000 USD |
50.8400 USD |
| 2023-12-12 |
51.1200 USD |
117.1191 COMP |
50.7600 USD |
50.3200 USD |
51.6300 USD |
51.0400 USD |
| 2023-12-11 |
50.5000 USD |
896.7489 COMP |
54.1300 USD |
49.4200 USD |
54.1300 USD |
50.3200 USD |
| 2023-12-10 |
55.9200 USD |
243.2367 COMP |
55.5700 USD |
54.0000 USD |
56.7000 USD |
55.6500 USD |
| 2023-12-09 |
56.3800 USD |
455.8961 COMP |
55.4900 USD |
54.5900 USD |
57.0000 USD |
54.5900 USD |
| 2023-12-08 |
54.1400 USD |
502.2839 COMP |
54.0000 USD |
52.9400 USD |
55.2300 USD |
55.2300 USD |