Identifier on Bitstamp: compusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-13 |
39.7700 USD |
53.5413 COMP |
42.2900 USD |
39.0500 USD |
42.3000 USD |
40.0000 USD |
| 2025-03-12 |
41.1900 USD |
97.7859 COMP |
40.0800 USD |
39.0300 USD |
42.1200 USD |
41.8000 USD |
| 2025-03-11 |
40.6500 USD |
241.8047 COMP |
41.0000 USD |
38.0000 USD |
41.7200 USD |
41.0300 USD |
| 2025-03-10 |
43.1300 USD |
47.7514 COMP |
43.5900 USD |
42.0400 USD |
45.6100 USD |
42.2200 USD |
| 2025-03-09 |
46.7500 USD |
291.6761 COMP |
48.7700 USD |
43.1300 USD |
48.9900 USD |
43.3700 USD |
| 2025-03-08 |
49.4300 USD |
238.7807 COMP |
50.5200 USD |
48.3500 USD |
51.5000 USD |
49.1000 USD |
| 2025-03-07 |
51.9900 USD |
28.2965 COMP |
50.2200 USD |
50.2100 USD |
52.6000 USD |
52.6000 USD |
| 2025-03-06 |
51.8200 USD |
46.5305 COMP |
52.2800 USD |
48.8200 USD |
52.3400 USD |
48.8200 USD |
| 2025-03-05 |
51.1800 USD |
12.3811 COMP |
51.5400 USD |
50.9100 USD |
51.5400 USD |
51.3500 USD |
| 2025-03-04 |
47.1900 USD |
105.9199 COMP |
45.9600 USD |
44.1100 USD |
49.5700 USD |
48.9300 USD |
| 2025-03-03 |
47.3300 USD |
611.3388 COMP |
53.9300 USD |
46.2800 USD |
53.9300 USD |
47.0500 USD |
| 2025-03-02 |
53.5600 USD |
173.3710 COMP |
49.6900 USD |
49.0400 USD |
54.5100 USD |
54.5100 USD |
| 2025-03-01 |
50.1300 USD |
13.2427 COMP |
50.6600 USD |
49.7100 USD |
50.6600 USD |
50.0400 USD |
| 2025-02-28 |
48.5600 USD |
148.7419 COMP |
48.7300 USD |
47.1600 USD |
50.7700 USD |
50.7700 USD |
| 2025-02-27 |
51.2300 USD |
147.6460 COMP |
50.8500 USD |
49.7100 USD |
52.9400 USD |
52.9400 USD |
| 2025-02-26 |
51.8500 USD |
278.5952 COMP |
51.1700 USD |
49.7100 USD |
52.7600 USD |
51.0400 USD |
| 2025-02-25 |
50.1500 USD |
74.8293 COMP |
50.9700 USD |
48.5700 USD |
51.2200 USD |
51.2100 USD |
| 2025-02-24 |
52.0600 USD |
24.7883 COMP |
55.1400 USD |
50.2500 USD |
55.1400 USD |
50.9700 USD |
| 2025-02-23 |
55.5700 USD |
111.9640 COMP |
55.7500 USD |
54.2100 USD |
56.3500 USD |
54.9700 USD |
| 2025-02-22 |
55.9700 USD |
51.2382 COMP |
53.6000 USD |
53.5700 USD |
57.3000 USD |
56.6100 USD |
| 2025-02-21 |
53.6100 USD |
18.4446 COMP |
55.8500 USD |
52.2500 USD |
57.6600 USD |
52.6400 USD |
| 2025-02-20 |
54.6500 USD |
103.9015 COMP |
55.5000 USD |
53.8900 USD |
55.8000 USD |
54.8000 USD |
| 2025-02-19 |
54.1500 USD |
52.3738 COMP |
53.4900 USD |
53.4100 USD |
54.6300 USD |
54.1600 USD |
| 2025-02-18 |
52.7100 USD |
111.3190 COMP |
55.1700 USD |
51.7500 USD |
55.1700 USD |
51.7500 USD |
| 2025-02-17 |
56.0600 USD |
603.1917 COMP |
54.5700 USD |
54.0000 USD |
56.8400 USD |
54.0900 USD |
| 2025-02-16 |
56.4900 USD |
2.0466 COMP |
56.4900 USD |
56.4900 USD |
56.4900 USD |
56.4900 USD |
| 2025-02-15 |
57.9100 USD |
373.3356 COMP |
58.0900 USD |
56.2700 USD |
58.0900 USD |
56.2700 USD |
| 2025-02-14 |
57.2400 USD |
194.8813 COMP |
57.2100 USD |
56.5400 USD |
58.5200 USD |
58.0000 USD |
| 2025-02-13 |
56.5500 USD |
124.1406 COMP |
57.5300 USD |
55.6000 USD |
58.5400 USD |
56.5600 USD |
| 2025-02-12 |
58.4200 USD |
66.1118 COMP |
55.9000 USD |
55.4300 USD |
59.0000 USD |
59.0000 USD |
| 2025-02-11 |
57.4900 USD |
295.4301 COMP |
57.0400 USD |
55.7200 USD |
59.3600 USD |
56.2300 USD |
| 2025-02-10 |
52.7500 USD |
13.2098 COMP |
51.2000 USD |
51.2000 USD |
54.2500 USD |
54.2500 USD |
| 2025-02-09 |
51.1000 USD |
41.1754 COMP |
51.6100 USD |
48.7700 USD |
52.6900 USD |
48.7700 USD |
| 2025-02-08 |
50.7400 USD |
232.0134 COMP |
51.4300 USD |
50.0200 USD |
51.4300 USD |
51.4200 USD |
| 2025-02-07 |
49.5000 USD |
87.7748 COMP |
49.5900 USD |
48.9000 USD |
51.2600 USD |
49.4300 USD |
| 2025-02-06 |
50.4400 USD |
21.0264 COMP |
50.6800 USD |
48.7900 USD |
51.7100 USD |
48.8000 USD |
| 2025-02-05 |
52.4200 USD |
83.5841 COMP |
52.8200 USD |
49.9400 USD |
53.3100 USD |
50.2800 USD |
| 2025-02-04 |
54.1000 USD |
40.8339 COMP |
57.7100 USD |
51.2500 USD |
57.7100 USD |
52.5000 USD |
| 2025-02-03 |
51.9200 USD |
805.2153 COMP |
55.2000 USD |
45.6300 USD |
59.4900 USD |
56.7600 USD |
| 2025-02-02 |
58.9200 USD |
85.1021 COMP |
66.0600 USD |
55.0000 USD |
66.0600 USD |
56.7200 USD |
| 2025-02-01 |
65.7800 USD |
257.5056 COMP |
70.0000 USD |
63.9000 USD |
70.0000 USD |
63.9000 USD |
| 2025-01-31 |
71.5900 USD |
110.4445 COMP |
71.7500 USD |
70.5600 USD |
72.4500 USD |
70.5600 USD |
| 2025-01-30 |
71.1500 USD |
127.8223 COMP |
68.2700 USD |
66.8000 USD |
71.5900 USD |
70.6300 USD |
| 2025-01-29 |
70.3900 USD |
37.5046 COMP |
72.4400 USD |
68.0200 USD |
72.4500 USD |
70.1200 USD |
| 2025-01-28 |
70.1400 USD |
112.9574 COMP |
71.1600 USD |
69.0700 USD |
71.2000 USD |
69.1300 USD |
| 2025-01-27 |
69.0400 USD |
16.5616 COMP |
70.7000 USD |
65.5000 USD |
70.7100 USD |
70.5600 USD |
| 2025-01-26 |
77.0400 USD |
100.2808 COMP |
74.7800 USD |
74.7800 USD |
78.0500 USD |
76.0000 USD |
| 2025-01-25 |
75.2300 USD |
511.2063 COMP |
75.3400 USD |
73.5200 USD |
76.5700 USD |
75.7600 USD |
| 2025-01-24 |
77.9200 USD |
61.5228 COMP |
78.6600 USD |
77.2300 USD |
78.6600 USD |
77.3000 USD |
| 2025-01-23 |
75.9900 USD |
217.5758 COMP |
76.2500 USD |
73.9800 USD |
78.8000 USD |
73.9800 USD |