Identifier on Bitstamp: compusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-06 |
42.4600 USD |
371.3920 COMP |
43.5300 USD |
42.1400 USD |
43.5300 USD |
42.3800 USD |
| 2025-09-05 |
43.1100 USD |
94.4373 COMP |
42.2100 USD |
42.2100 USD |
44.1900 USD |
43.3000 USD |
| 2025-09-04 |
42.2900 USD |
288.6195 COMP |
43.3800 USD |
41.5200 USD |
43.4900 USD |
42.3100 USD |
| 2025-09-03 |
43.3600 USD |
155.0844 COMP |
43.1100 USD |
42.9500 USD |
43.8500 USD |
43.3600 USD |
| 2025-09-02 |
43.0200 USD |
130.5888 COMP |
42.1900 USD |
41.9500 USD |
43.3900 USD |
43.3000 USD |
| 2025-09-01 |
42.5100 USD |
601.4705 COMP |
42.0900 USD |
41.3300 USD |
45.3500 USD |
41.4400 USD |
| 2025-08-31 |
43.1900 USD |
46.6992 COMP |
43.2000 USD |
42.8600 USD |
43.5600 USD |
43.0600 USD |
| 2025-08-30 |
42.9200 USD |
87.5593 COMP |
42.7800 USD |
42.7400 USD |
43.4900 USD |
42.7400 USD |
| 2025-08-29 |
43.1000 USD |
530.0116 COMP |
43.9800 USD |
42.3900 USD |
44.7100 USD |
43.0100 USD |
| 2025-08-28 |
44.3400 USD |
996.5798 COMP |
43.8100 USD |
43.7900 USD |
44.9100 USD |
44.7100 USD |
| 2025-08-27 |
44.7100 USD |
471.3960 COMP |
44.3900 USD |
43.8600 USD |
45.9000 USD |
44.5700 USD |
| 2025-08-26 |
43.5000 USD |
1,661.0856 COMP |
42.9000 USD |
42.5000 USD |
44.8100 USD |
44.6100 USD |
| 2025-08-25 |
43.9700 USD |
3,849.0735 COMP |
46.4500 USD |
41.9300 USD |
47.0200 USD |
42.4000 USD |
| 2025-08-24 |
47.7600 USD |
1,462.7299 COMP |
48.7200 USD |
46.2000 USD |
49.0900 USD |
46.7100 USD |
| 2025-08-23 |
48.5000 USD |
828.4101 COMP |
49.4100 USD |
47.8600 USD |
49.8800 USD |
48.7700 USD |
| 2025-08-22 |
45.9000 USD |
1,126.9694 COMP |
45.2000 USD |
43.6500 USD |
49.9600 USD |
49.2400 USD |
| 2025-08-21 |
45.5500 USD |
456.9621 COMP |
46.4100 USD |
44.8500 USD |
46.6900 USD |
44.8500 USD |
| 2025-08-20 |
45.9200 USD |
842.6809 COMP |
44.7300 USD |
44.6900 USD |
46.8700 USD |
46.5300 USD |
| 2025-08-19 |
45.6400 USD |
1,649.5147 COMP |
46.8800 USD |
44.5000 USD |
47.4200 USD |
45.0600 USD |
| 2025-08-18 |
46.9000 USD |
2,748.9529 COMP |
48.2000 USD |
45.9200 USD |
48.3300 USD |
47.0200 USD |
| 2025-08-17 |
48.8300 USD |
2,464.2737 COMP |
48.5300 USD |
48.2300 USD |
49.4400 USD |
48.3100 USD |
| 2025-08-16 |
47.9400 USD |
936.2332 COMP |
47.9200 USD |
47.1300 USD |
48.5900 USD |
48.5900 USD |
| 2025-08-15 |
48.2100 USD |
2,023.0077 COMP |
48.6100 USD |
46.3000 USD |
49.5300 USD |
47.7200 USD |
| 2025-08-14 |
51.8000 USD |
4,316.7762 COMP |
53.8200 USD |
47.7500 USD |
54.6100 USD |
48.4600 USD |
| 2025-08-13 |
53.9100 USD |
5,741.9696 COMP |
53.2700 USD |
52.2600 USD |
55.1300 USD |
53.9800 USD |
| 2025-08-12 |
51.3600 USD |
3,439.9055 COMP |
50.8300 USD |
50.1300 USD |
53.4500 USD |
53.2700 USD |
| 2025-08-11 |
52.8200 USD |
9,709.5176 COMP |
54.1700 USD |
50.6400 USD |
55.1200 USD |
51.0900 USD |
| 2025-08-10 |
54.3400 USD |
7,202.8816 COMP |
55.2100 USD |
52.6400 USD |
56.1100 USD |
54.1100 USD |
| 2025-08-09 |
54.4100 USD |
17,391.9828 COMP |
49.4900 USD |
49.4100 USD |
56.8900 USD |
55.4800 USD |
| 2025-08-08 |
48.3200 USD |
7,662.2049 COMP |
48.4300 USD |
47.4600 USD |
50.0900 USD |
49.5100 USD |
| 2025-08-07 |
47.4700 USD |
3,524.0887 COMP |
46.2600 USD |
45.8000 USD |
48.5400 USD |
48.3200 USD |
| 2025-08-06 |
45.3700 USD |
1,208.7208 COMP |
45.6800 USD |
44.6000 USD |
46.3800 USD |
46.1800 USD |
| 2025-08-05 |
46.6200 USD |
2,572.1292 COMP |
47.3300 USD |
44.8800 USD |
47.4600 USD |
45.6500 USD |
| 2025-08-04 |
46.3300 USD |
2,164.3214 COMP |
44.8700 USD |
44.8700 USD |
47.3300 USD |
47.1800 USD |
| 2025-08-03 |
44.6900 USD |
580.3911 COMP |
44.3900 USD |
43.8900 USD |
45.0500 USD |
44.9500 USD |
| 2025-08-02 |
44.0200 USD |
1,784.6437 COMP |
44.0700 USD |
43.2300 USD |
45.0500 USD |
44.3700 USD |
| 2025-08-01 |
44.2600 USD |
1,240.8716 COMP |
44.7400 USD |
43.2600 USD |
45.0300 USD |
44.0600 USD |
| 2025-07-31 |
45.5100 USD |
2,695.8811 COMP |
47.2300 USD |
44.8400 USD |
47.8000 USD |
45.0700 USD |
| 2025-07-30 |
46.3400 USD |
269.1887 COMP |
47.6100 USD |
44.8100 USD |
47.6100 USD |
44.8100 USD |
| 2025-07-29 |
48.3900 USD |
315.1857 COMP |
47.8400 USD |
46.7600 USD |
49.1600 USD |
47.5700 USD |
| 2025-07-28 |
50.4700 USD |
464.4440 COMP |
51.3800 USD |
48.2300 USD |
52.1400 USD |
48.2300 USD |
| 2025-07-27 |
51.2700 USD |
756.2669 COMP |
49.1500 USD |
49.1500 USD |
51.9800 USD |
51.5500 USD |
| 2025-07-26 |
49.1400 USD |
298.4893 COMP |
48.7300 USD |
48.5600 USD |
49.6100 USD |
49.2400 USD |
| 2025-07-25 |
47.1200 USD |
385.8845 COMP |
47.4500 USD |
46.5500 USD |
48.6300 USD |
48.5600 USD |
| 2025-07-24 |
48.0100 USD |
284.4390 COMP |
50.3700 USD |
46.7200 USD |
50.7100 USD |
48.0500 USD |
| 2025-07-23 |
50.5400 USD |
938.0027 COMP |
52.9300 USD |
48.8000 USD |
53.5900 USD |
50.4200 USD |
| 2025-07-22 |
52.2700 USD |
1,469.0439 COMP |
53.7900 USD |
50.4200 USD |
54.1100 USD |
52.3600 USD |
| 2025-07-21 |
53.5600 USD |
2,668.9462 COMP |
53.9800 USD |
52.4100 USD |
55.7300 USD |
53.8800 USD |
| 2025-07-20 |
53.8000 USD |
2,531.4493 COMP |
51.8200 USD |
51.4600 USD |
55.8600 USD |
53.7900 USD |
| 2025-07-19 |
51.1200 USD |
2,551.5241 COMP |
51.5500 USD |
49.9500 USD |
52.2500 USD |
51.6700 USD |