Identifier on Bitstamp: compusd
Date |
Price |
Volume |
Open |
Low |
High |
Close |
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 |
2025-01-22 |
77.3500 USD |
1,060.5671 COMP |
79.4800 USD |
76.2300 USD |
79.5800 USD |
76.2300 USD |
2025-01-21 |
79.1500 USD |
219.9532 COMP |
80.9200 USD |
77.5200 USD |
83.1700 USD |
83.1700 USD |
2025-01-20 |
86.2300 USD |
183.2886 COMP |
79.8200 USD |
79.1400 USD |
87.8100 USD |
84.7800 USD |
2025-01-19 |
85.7700 USD |
150.6825 COMP |
79.4700 USD |
79.3300 USD |
87.4500 USD |
80.5900 USD |
2025-01-18 |
86.9800 USD |
43.3643 COMP |
89.8100 USD |
78.8700 USD |
89.8700 USD |
82.6300 USD |
2025-01-17 |
88.9100 USD |
422.3848 COMP |
87.4100 USD |
80.9100 USD |
91.6000 USD |
90.4500 USD |
2025-01-16 |
82.0400 USD |
471.3759 COMP |
82.2500 USD |
80.3900 USD |
87.8000 USD |
80.3900 USD |
2025-01-15 |
76.9300 USD |
107.1402 COMP |
76.1600 USD |
76.1100 USD |
84.2200 USD |
83.1900 USD |
2025-01-14 |
75.6300 USD |
110.9485 COMP |
72.9100 USD |
72.7200 USD |
77.9000 USD |
76.4800 USD |
2025-01-13 |
71.7700 USD |
176.7471 COMP |
75.0700 USD |
70.8900 USD |
77.9200 USD |
74.2300 USD |
2025-01-12 |
79.4800 USD |
122.4029 COMP |
79.2700 USD |
77.9200 USD |
80.0000 USD |
77.9200 USD |
2025-01-11 |
78.6200 USD |
268.2057 COMP |
77.5100 USD |
76.4700 USD |
81.1200 USD |
81.1200 USD |
2025-01-10 |
75.4000 USD |
104.8061 COMP |
73.2100 USD |
71.4800 USD |
77.4100 USD |
76.9700 USD |
2025-01-09 |
73.4100 USD |
123.4109 COMP |
73.0600 USD |
70.1900 USD |
74.7100 USD |
71.1000 USD |
2025-01-08 |
73.1700 USD |
114.7686 COMP |
74.0000 USD |
68.3900 USD |
74.3600 USD |
68.3900 USD |
2025-01-07 |
80.7000 USD |
79.5206 COMP |
83.8800 USD |
75.3400 USD |
84.9200 USD |
75.9800 USD |
2025-01-06 |
87.4900 USD |
130.0458 COMP |
87.8000 USD |
84.6300 USD |
87.8100 USD |
84.6300 USD |
2025-01-05 |
83.7600 USD |
49.7349 COMP |
83.9700 USD |
81.9100 USD |
85.1400 USD |
83.3400 USD |
2025-01-04 |
84.8200 USD |
179.8502 COMP |
83.5400 USD |
83.5400 USD |
85.9300 USD |
84.7900 USD |
2025-01-03 |
84.4900 USD |
274.7977 COMP |
78.5800 USD |
78.5000 USD |
88.1200 USD |
85.2600 USD |
2025-01-02 |
79.2700 USD |
110.7033 COMP |
78.8900 USD |
78.3000 USD |
80.9400 USD |
78.5600 USD |
2025-01-01 |
75.7600 USD |
25.7450 COMP |
73.2800 USD |
72.6700 USD |
77.2300 USD |
77.2300 USD |
2024-12-31 |
73.8500 USD |
15.8963 COMP |
74.5900 USD |
73.3600 USD |
75.5000 USD |
73.3600 USD |
2024-12-30 |
77.7400 USD |
68.8455 COMP |
79.7400 USD |
74.9200 USD |
79.7400 USD |
77.5800 USD |
2024-12-29 |
80.2100 USD |
188.2630 COMP |
80.2500 USD |
77.0200 USD |
80.2500 USD |
77.1800 USD |
2024-12-28 |
79.2200 USD |
27.6341 COMP |
77.6400 USD |
77.6400 USD |
81.3500 USD |
81.3500 USD |
2024-12-27 |
81.4000 USD |
264.7362 COMP |
80.6000 USD |
79.0900 USD |
82.5200 USD |
80.5200 USD |
2024-12-26 |
79.7200 USD |
184.3024 COMP |
85.1600 USD |
78.2700 USD |
85.1600 USD |
78.2700 USD |
2024-12-25 |
86.5400 USD |
2.6380 COMP |
86.5400 USD |
86.5400 USD |
86.5400 USD |
86.5400 USD |
2024-12-24 |
82.3800 USD |
283.0526 COMP |
84.8700 USD |
77.6400 USD |
88.5100 USD |
86.7400 USD |
2024-12-23 |
79.7700 USD |
122.5378 COMP |
79.1400 USD |
77.8000 USD |
81.9400 USD |
81.5000 USD |
2024-12-22 |
79.1600 USD |
39.2149 COMP |
79.7000 USD |
77.5400 USD |
80.7000 USD |
77.8400 USD |