Identifier on Bitstamp: compusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-29 |
43.2300 USD |
38.8021 COMP |
43.3200 USD |
42.3600 USD |
43.9000 USD |
43.6100 USD |
| 2025-05-28 |
41.8200 USD |
153.2763 COMP |
42.7500 USD |
41.5800 USD |
43.0800 USD |
42.7700 USD |
| 2025-05-27 |
42.5800 USD |
110.8690 COMP |
41.7000 USD |
41.7000 USD |
42.8800 USD |
42.8000 USD |
| 2025-05-26 |
41.9100 USD |
100.4311 COMP |
42.5600 USD |
41.7000 USD |
42.7600 USD |
42.1200 USD |
| 2025-05-25 |
41.4600 USD |
111.3336 COMP |
41.7800 USD |
41.1100 USD |
42.2800 USD |
41.7000 USD |
| 2025-05-24 |
42.7100 USD |
141.7307 COMP |
42.3500 USD |
42.3500 USD |
43.0600 USD |
42.9600 USD |
| 2025-05-23 |
43.4300 USD |
205.3348 COMP |
45.6000 USD |
42.6500 USD |
45.7200 USD |
42.7200 USD |
| 2025-05-22 |
45.0200 USD |
136.7059 COMP |
44.0000 USD |
44.0000 USD |
45.2800 USD |
45.0100 USD |
| 2025-05-21 |
42.8000 USD |
1,398.6242 COMP |
42.8800 USD |
42.6100 USD |
43.6300 USD |
43.1400 USD |
| 2025-05-20 |
42.8300 USD |
205.0150 COMP |
43.7400 USD |
42.0400 USD |
43.7600 USD |
43.0100 USD |
| 2025-05-19 |
42.0500 USD |
193.8505 COMP |
44.4500 USD |
41.5300 USD |
44.4500 USD |
42.9500 USD |
| 2025-05-18 |
43.6700 USD |
193.5096 COMP |
43.2900 USD |
42.9800 USD |
45.6700 USD |
43.7300 USD |
| 2025-05-17 |
43.4800 USD |
268.4147 COMP |
43.9000 USD |
42.7400 USD |
44.2900 USD |
42.9800 USD |
| 2025-05-16 |
45.8700 USD |
475.9144 COMP |
44.3000 USD |
44.3000 USD |
47.1400 USD |
46.4200 USD |
| 2025-05-15 |
45.0000 USD |
307.6023 COMP |
45.8900 USD |
43.9700 USD |
45.8900 USD |
44.5700 USD |
| 2025-05-14 |
47.1000 USD |
175.1427 COMP |
48.0900 USD |
46.1700 USD |
48.4200 USD |
46.1700 USD |
| 2025-05-13 |
46.2000 USD |
89.2111 COMP |
44.9800 USD |
44.9800 USD |
48.7900 USD |
48.5400 USD |
| 2025-05-12 |
48.7100 USD |
146.3519 COMP |
48.3300 USD |
46.0000 USD |
49.0200 USD |
46.0000 USD |
| 2025-05-11 |
48.4900 USD |
286.2473 COMP |
48.8000 USD |
47.1700 USD |
49.3000 USD |
47.9000 USD |
| 2025-05-10 |
47.1000 USD |
278.1896 COMP |
45.7800 USD |
45.1100 USD |
48.0000 USD |
47.4100 USD |
| 2025-05-09 |
45.0300 USD |
134.4141 COMP |
43.9500 USD |
43.1500 USD |
46.0000 USD |
45.1500 USD |
| 2025-05-08 |
42.1400 USD |
42.4406 COMP |
40.5900 USD |
39.0700 USD |
43.6200 USD |
43.1500 USD |
| 2025-05-07 |
38.5300 USD |
30.4767 COMP |
38.5900 USD |
38.0000 USD |
39.0400 USD |
38.3500 USD |
| 2025-05-06 |
38.3800 USD |
66.8575 COMP |
39.0200 USD |
37.1500 USD |
39.0200 USD |
37.6300 USD |
| 2025-05-05 |
39.4000 USD |
50.9979 COMP |
39.7200 USD |
38.9200 USD |
40.0300 USD |
39.4900 USD |
| 2025-05-04 |
40.0200 USD |
58.5377 COMP |
40.2300 USD |
39.7700 USD |
40.2300 USD |
39.9000 USD |
| 2025-05-03 |
40.3500 USD |
22.6373 COMP |
40.1600 USD |
40.1600 USD |
40.5700 USD |
40.5700 USD |
| 2025-05-02 |
41.3800 USD |
32.7668 COMP |
40.8100 USD |
40.8100 USD |
41.5100 USD |
41.4300 USD |
| 2025-05-01 |
40.6300 USD |
97.5608 COMP |
40.8800 USD |
40.4800 USD |
40.8800 USD |
40.6400 USD |
| 2025-04-30 |
40.9600 USD |
1.1224 COMP |
40.9700 USD |
40.7000 USD |
40.9700 USD |
40.7000 USD |
| 2025-04-29 |
41.4400 USD |
2.2874 COMP |
41.4400 USD |
41.4400 USD |
41.4400 USD |
41.4400 USD |
| 2025-04-28 |
42.7600 USD |
36.8292 COMP |
41.8900 USD |
41.8900 USD |
43.0000 USD |
42.2900 USD |
| 2025-04-27 |
43.1100 USD |
7.0212 COMP |
42.6100 USD |
42.6100 USD |
43.1100 USD |
43.1100 USD |
| 2025-04-26 |
44.5600 USD |
25.0000 COMP |
44.5600 USD |
44.5600 USD |
44.5600 USD |
44.5600 USD |
| 2025-04-25 |
44.1300 USD |
62.8873 COMP |
44.3900 USD |
43.9600 USD |
44.3900 USD |
44.1700 USD |
| 2025-04-24 |
43.6600 USD |
12.9264 COMP |
43.3700 USD |
43.3700 USD |
43.8600 USD |
43.7400 USD |
| 2025-04-23 |
43.6200 USD |
58.1794 COMP |
43.7000 USD |
42.7600 USD |
43.7000 USD |
42.7600 USD |
| 2025-04-22 |
41.4500 USD |
60.1522 COMP |
39.9500 USD |
39.9500 USD |
42.1700 USD |
42.1700 USD |
| 2025-04-21 |
40.5400 USD |
4.9182 COMP |
40.8900 USD |
40.1900 USD |
40.8900 USD |
40.1900 USD |
| 2025-04-20 |
39.6600 USD |
5.0376 COMP |
39.6600 USD |
39.6600 USD |
39.6600 USD |
39.6600 USD |
| 2025-04-19 |
39.8600 USD |
0.1576 COMP |
39.8600 USD |
39.8600 USD |
39.8600 USD |
39.8600 USD |
| 2025-04-18 |
40.0900 USD |
12.3197 COMP |
40.1200 USD |
39.9800 USD |
40.1200 USD |
39.9800 USD |
| 2025-04-17 |
0.0000 USD |
0.0000 COMP |
0.0000 USD |
0.0000 USD |
0.0000 USD |
39.4400 USD |
| 2025-04-16 |
39.6400 USD |
71.9661 COMP |
39.6200 USD |
39.4400 USD |
40.0500 USD |
39.4400 USD |
| 2025-04-15 |
40.3100 USD |
18.5172 COMP |
40.5600 USD |
40.0500 USD |
40.5600 USD |
40.0500 USD |
| 2025-04-14 |
40.4300 USD |
33.9526 COMP |
41.2600 USD |
40.3300 USD |
41.2600 USD |
40.3300 USD |
| 2025-04-13 |
40.8100 USD |
41.6636 COMP |
41.1100 USD |
40.3900 USD |
42.0300 USD |
40.3900 USD |
| 2025-04-12 |
40.8000 USD |
128.8608 COMP |
40.2000 USD |
40.2000 USD |
42.1500 USD |
42.0300 USD |
| 2025-04-11 |
40.6000 USD |
303.0277 COMP |
40.4700 USD |
40.4700 USD |
40.7800 USD |
40.5500 USD |
| 2025-04-10 |
39.6100 USD |
21.8844 COMP |
39.6100 USD |
39.6100 USD |
39.6100 USD |
39.6100 USD |