Identifier on Bitstamp: compusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-23 |
42.2800 USD |
417.0826 COMP |
42.7900 USD |
41.7600 USD |
43.1800 USD |
43.1400 USD |
| 2023-08-22 |
41.7400 USD |
372.9913 COMP |
41.8300 USD |
39.4300 USD |
45.0500 USD |
42.2300 USD |
| 2023-08-21 |
41.3700 USD |
16.3890 COMP |
42.1500 USD |
40.6300 USD |
42.1700 USD |
41.5600 USD |
| 2023-08-20 |
42.2600 USD |
16.7332 COMP |
42.1200 USD |
41.9800 USD |
42.9200 USD |
42.4600 USD |
| 2023-08-19 |
42.2500 USD |
46.9045 COMP |
42.1600 USD |
41.3600 USD |
43.5800 USD |
42.5200 USD |
| 2023-08-18 |
41.3900 USD |
190.5990 COMP |
40.5100 USD |
40.5100 USD |
42.5100 USD |
41.5400 USD |
| 2023-08-17 |
44.7400 USD |
428.6203 COMP |
46.6200 USD |
36.7700 USD |
47.0800 USD |
40.9400 USD |
| 2023-08-16 |
48.4400 USD |
99.1404 COMP |
50.9400 USD |
45.4400 USD |
50.9400 USD |
46.1000 USD |
| 2023-08-15 |
52.1900 USD |
68.0310 COMP |
55.2700 USD |
48.0700 USD |
56.1100 USD |
51.1300 USD |
| 2023-08-14 |
55.1000 USD |
36.1734 COMP |
54.8200 USD |
54.6100 USD |
55.7900 USD |
55.2400 USD |
| 2023-08-13 |
54.3700 USD |
27.6418 COMP |
55.1900 USD |
54.0000 USD |
55.1900 USD |
54.3200 USD |
| 2023-08-12 |
55.4600 USD |
11.7310 COMP |
55.5100 USD |
55.3500 USD |
55.5100 USD |
55.4100 USD |
| 2023-08-11 |
55.2700 USD |
31.8950 COMP |
55.5100 USD |
54.9700 USD |
56.3400 USD |
55.4800 USD |
| 2023-08-10 |
57.6900 USD |
1,023.3002 COMP |
56.0600 USD |
54.9800 USD |
65.9000 USD |
55.1900 USD |
| 2023-08-09 |
57.1100 USD |
92.2152 COMP |
55.6400 USD |
55.6100 USD |
58.5000 USD |
55.6100 USD |
| 2023-08-08 |
54.6200 USD |
62.8986 COMP |
53.7600 USD |
53.7600 USD |
56.0800 USD |
55.9100 USD |
| 2023-08-07 |
54.1700 USD |
687.2950 COMP |
55.6300 USD |
53.3200 USD |
58.1900 USD |
54.1300 USD |
| 2023-08-06 |
58.2000 USD |
9.9475 COMP |
58.6500 USD |
56.8100 USD |
58.6800 USD |
56.8100 USD |
| 2023-08-05 |
56.7900 USD |
531.5456 COMP |
57.2700 USD |
55.0900 USD |
58.3400 USD |
57.3100 USD |
| 2023-08-04 |
58.2600 USD |
281.2267 COMP |
60.6700 USD |
56.6400 USD |
60.6700 USD |
57.4300 USD |
| 2023-08-03 |
60.4200 USD |
814.4570 COMP |
61.3200 USD |
59.1600 USD |
61.8000 USD |
59.7800 USD |
| 2023-08-02 |
64.3000 USD |
341.6945 COMP |
64.8100 USD |
62.2300 USD |
66.2200 USD |
62.8700 USD |
| 2023-08-01 |
63.7600 USD |
643.0593 COMP |
65.8400 USD |
61.6800 USD |
66.1200 USD |
63.8800 USD |
| 2023-07-31 |
72.4500 USD |
1,868.3003 COMP |
71.1900 USD |
66.0400 USD |
79.3600 USD |
66.0400 USD |
| 2023-07-30 |
72.6200 USD |
13.5175 COMP |
72.6800 USD |
72.3800 USD |
72.7800 USD |
72.5500 USD |
| 2023-07-29 |
72.6700 USD |
21.2063 COMP |
73.3200 USD |
71.9000 USD |
74.6500 USD |
72.2800 USD |
| 2023-07-28 |
70.3900 USD |
345.6790 COMP |
69.9100 USD |
69.5500 USD |
72.0200 USD |
72.0200 USD |
| 2023-07-27 |
71.0100 USD |
232.4295 COMP |
71.4300 USD |
66.5400 USD |
72.8200 USD |
70.1300 USD |
| 2023-07-26 |
71.8100 USD |
829.7032 COMP |
63.3200 USD |
63.3200 USD |
75.9000 USD |
70.6600 USD |
| 2023-07-25 |
60.7300 USD |
81.6911 COMP |
63.5600 USD |
58.7700 USD |
63.5600 USD |
60.9000 USD |
| 2023-07-24 |
65.4000 USD |
111.1475 COMP |
69.5300 USD |
63.0000 USD |
69.5300 USD |
63.0000 USD |
| 2023-07-23 |
71.5000 USD |
23.0257 COMP |
70.3000 USD |
70.3000 USD |
73.1300 USD |
73.1300 USD |
| 2023-07-22 |
71.4500 USD |
36.3825 COMP |
71.3300 USD |
71.2800 USD |
71.7300 USD |
71.4800 USD |
| 2023-07-21 |
72.9300 USD |
88.5087 COMP |
73.8200 USD |
70.9700 USD |
75.6000 USD |
70.9700 USD |
| 2023-07-20 |
71.7700 USD |
58.3269 COMP |
71.0000 USD |
71.0000 USD |
73.6800 USD |
71.9700 USD |
| 2023-07-19 |
71.0600 USD |
463.2347 COMP |
71.0500 USD |
69.1700 USD |
73.1000 USD |
69.1700 USD |
| 2023-07-18 |
72.4500 USD |
109.5518 COMP |
76.1000 USD |
67.7700 USD |
76.1800 USD |
72.0400 USD |
| 2023-07-17 |
75.5200 USD |
91.2644 COMP |
77.8400 USD |
71.2700 USD |
77.8400 USD |
76.3600 USD |
| 2023-07-16 |
78.8600 USD |
338.1757 COMP |
77.5400 USD |
76.8700 USD |
88.3800 USD |
78.0800 USD |
| 2023-07-15 |
73.9900 USD |
1,159.4923 COMP |
65.5600 USD |
65.5600 USD |
77.5400 USD |
75.5400 USD |
| 2023-07-14 |
68.4700 USD |
154.6098 COMP |
69.7300 USD |
66.7300 USD |
72.0400 USD |
68.7500 USD |
| 2023-07-13 |
70.0600 USD |
198.5363 COMP |
72.0300 USD |
67.7600 USD |
72.6100 USD |
69.1900 USD |
| 2023-07-12 |
69.3500 USD |
186.2343 COMP |
66.8600 USD |
65.7600 USD |
70.8500 USD |
66.4900 USD |
| 2023-07-11 |
64.8800 USD |
328.7899 COMP |
60.1900 USD |
59.3400 USD |
66.6200 USD |
65.9700 USD |
| 2023-07-10 |
59.6500 USD |
214.5001 COMP |
59.3100 USD |
57.4400 USD |
62.2000 USD |
60.8700 USD |
| 2023-07-09 |
60.4500 USD |
297.2920 COMP |
53.8700 USD |
52.9400 USD |
72.3900 USD |
60.0700 USD |
| 2023-07-08 |
54.2200 USD |
48.5007 COMP |
55.7700 USD |
53.4400 USD |
55.7700 USD |
53.4400 USD |
| 2023-07-07 |
57.1800 USD |
83.8593 COMP |
57.2000 USD |
54.4000 USD |
59.1200 USD |
55.8000 USD |
| 2023-07-06 |
60.0400 USD |
332.5163 COMP |
58.7800 USD |
56.6800 USD |
63.4800 USD |
56.6800 USD |
| 2023-07-05 |
57.7700 USD |
628.5922 COMP |
64.0800 USD |
30.0300 USD |
64.0800 USD |
57.3700 USD |