Identifier on Bitvavo: COMP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-08 |
40.2084 EUR |
3,457.5200 COMP |
39.7690 EUR |
38.9600 EUR |
42.0110 EUR |
40.6800 EUR |
| 2025-06-07 |
39.2957 EUR |
2,820.9852 COMP |
38.6590 EUR |
38.4050 EUR |
40.8200 EUR |
39.7840 EUR |
| 2025-06-06 |
41.9124 EUR |
13,411.6613 COMP |
37.6800 EUR |
37.6800 EUR |
44.5800 EUR |
38.9880 EUR |
| 2025-06-05 |
38.1874 EUR |
2,029.5019 COMP |
38.8130 EUR |
36.5270 EUR |
38.8130 EUR |
37.2510 EUR |
| 2025-06-04 |
41.4529 EUR |
14,876.3963 COMP |
39.4820 EUR |
38.6330 EUR |
48.7790 EUR |
39.9620 EUR |
| 2025-06-03 |
39.6438 EUR |
13,836.2226 COMP |
36.1640 EUR |
36.1640 EUR |
42.0040 EUR |
39.0390 EUR |
| 2025-06-02 |
35.5212 EUR |
59.2552 COMP |
35.7500 EUR |
34.8030 EUR |
35.9270 EUR |
35.3540 EUR |
| 2025-06-01 |
35.9570 EUR |
466.2412 COMP |
35.6590 EUR |
35.1600 EUR |
36.2870 EUR |
35.9240 EUR |
| 2025-05-31 |
36.0508 EUR |
725.1329 COMP |
35.0000 EUR |
34.6000 EUR |
36.6220 EUR |
36.2320 EUR |
| 2025-05-30 |
36.9223 EUR |
737.5737 COMP |
38.2740 EUR |
35.1000 EUR |
38.2740 EUR |
36.1420 EUR |
| 2025-05-29 |
38.1671 EUR |
376.1139 COMP |
38.0080 EUR |
37.0570 EUR |
38.9450 EUR |
38.1560 EUR |
| 2025-05-28 |
37.4835 EUR |
75.6234 COMP |
37.5180 EUR |
36.8970 EUR |
38.2040 EUR |
37.0210 EUR |
| 2025-05-27 |
36.9085 EUR |
449.6437 COMP |
36.7390 EUR |
36.2650 EUR |
38.1130 EUR |
37.6200 EUR |
| 2025-05-26 |
36.9512 EUR |
711.0991 COMP |
37.3290 EUR |
36.5180 EUR |
37.7910 EUR |
36.9410 EUR |
| 2025-05-25 |
36.2463 EUR |
474.9645 COMP |
36.7080 EUR |
35.8050 EUR |
37.2900 EUR |
36.3790 EUR |
| 2025-05-24 |
37.6586 EUR |
142.8092 COMP |
37.3800 EUR |
37.0000 EUR |
37.9390 EUR |
37.0640 EUR |
| 2025-05-23 |
38.8327 EUR |
322.7168 COMP |
40.2420 EUR |
37.5000 EUR |
40.5510 EUR |
37.5780 EUR |
| 2025-05-22 |
38.7026 EUR |
151.1853 COMP |
38.7890 EUR |
38.7610 EUR |
40.0240 EUR |
39.9640 EUR |
| 2025-05-21 |
38.3527 EUR |
990.2660 COMP |
37.6880 EUR |
37.5910 EUR |
39.4880 EUR |
38.4500 EUR |
| 2025-05-20 |
38.4140 EUR |
785.2157 COMP |
38.6170 EUR |
37.3960 EUR |
39.0420 EUR |
38.1030 EUR |
| 2025-05-19 |
37.3905 EUR |
414.1210 COMP |
40.5510 EUR |
36.5500 EUR |
40.6740 EUR |
37.9200 EUR |
| 2025-05-18 |
39.5840 EUR |
175.9373 COMP |
38.5500 EUR |
38.1870 EUR |
41.0210 EUR |
39.4080 EUR |
| 2025-05-17 |
40.4225 EUR |
276.7601 COMP |
40.6440 EUR |
38.3040 EUR |
40.6440 EUR |
38.5790 EUR |
| 2025-05-16 |
41.9083 EUR |
3,731.4894 COMP |
39.4840 EUR |
39.4840 EUR |
42.4490 EUR |
41.2050 EUR |
| 2025-05-15 |
40.1792 EUR |
381.0122 COMP |
41.4130 EUR |
38.9170 EUR |
41.4130 EUR |
40.0420 EUR |
| 2025-05-14 |
41.9796 EUR |
533.9372 COMP |
43.4320 EUR |
41.1580 EUR |
43.7050 EUR |
41.4240 EUR |
| 2025-05-13 |
43.0322 EUR |
1,131.6802 COMP |
42.0070 EUR |
40.4530 EUR |
43.6390 EUR |
43.4510 EUR |
| 2025-05-12 |
43.2215 EUR |
902.3040 COMP |
42.9120 EUR |
40.3480 EUR |
44.8560 EUR |
42.3950 EUR |
| 2025-05-11 |
42.9612 EUR |
1,996.5035 COMP |
43.5000 EUR |
41.3350 EUR |
44.0270 EUR |
42.5830 EUR |
| 2025-05-10 |
41.4602 EUR |
360.7994 COMP |
40.5430 EUR |
40.2430 EUR |
42.9050 EUR |
42.9050 EUR |
| 2025-05-09 |
39.3690 EUR |
852.4992 COMP |
38.9110 EUR |
38.7980 EUR |
41.0650 EUR |
40.2430 EUR |
| 2025-05-08 |
37.7973 EUR |
2,922.7688 COMP |
34.9120 EUR |
34.9120 EUR |
39.0000 EUR |
38.3110 EUR |
| 2025-05-07 |
33.9518 EUR |
1,188.5803 COMP |
34.2000 EUR |
33.4940 EUR |
34.4430 EUR |
33.8550 EUR |
| 2025-05-06 |
33.7619 EUR |
756.8900 COMP |
34.0000 EUR |
32.6680 EUR |
34.1640 EUR |
33.1790 EUR |
| 2025-05-05 |
35.2363 EUR |
570.0031 COMP |
35.1060 EUR |
34.3310 EUR |
35.6790 EUR |
34.7560 EUR |
| 2025-05-04 |
35.2163 EUR |
752.1929 COMP |
35.4030 EUR |
35.0250 EUR |
35.6080 EUR |
35.5500 EUR |
| 2025-05-03 |
36.0709 EUR |
298.2231 COMP |
36.3890 EUR |
35.0000 EUR |
36.6810 EUR |
35.5060 EUR |
| 2025-05-02 |
36.3050 EUR |
722.5973 COMP |
36.3610 EUR |
35.2940 EUR |
36.9860 EUR |
36.7430 EUR |
| 2025-05-01 |
35.9216 EUR |
553.0115 COMP |
36.2000 EUR |
35.5000 EUR |
36.3480 EUR |
35.7440 EUR |
| 2025-04-30 |
35.6159 EUR |
570.6248 COMP |
36.0430 EUR |
35.0000 EUR |
37.0280 EUR |
36.0620 EUR |
| 2025-04-29 |
36.9116 EUR |
314.1070 COMP |
37.0410 EUR |
36.5000 EUR |
37.5730 EUR |
36.5000 EUR |
| 2025-04-28 |
37.8556 EUR |
858.0105 COMP |
37.6170 EUR |
36.6000 EUR |
38.3470 EUR |
37.1210 EUR |
| 2025-04-27 |
38.1371 EUR |
506.5770 COMP |
38.5210 EUR |
37.1600 EUR |
38.5210 EUR |
37.7040 EUR |
| 2025-04-26 |
38.5885 EUR |
159.5861 COMP |
39.5000 EUR |
38.1000 EUR |
39.5840 EUR |
38.6980 EUR |
| 2025-04-25 |
38.6765 EUR |
934.3043 COMP |
38.5730 EUR |
38.0850 EUR |
39.1170 EUR |
38.3640 EUR |
| 2025-04-24 |
37.9445 EUR |
511.8574 COMP |
38.1860 EUR |
36.3310 EUR |
38.6790 EUR |
38.4270 EUR |
| 2025-04-23 |
38.0242 EUR |
226.3499 COMP |
38.0000 EUR |
37.2540 EUR |
38.4800 EUR |
37.7020 EUR |
| 2025-04-22 |
34.9416 EUR |
340.2056 COMP |
34.1500 EUR |
33.8220 EUR |
37.5090 EUR |
37.5090 EUR |
| 2025-04-21 |
34.9032 EUR |
965.2710 COMP |
35.4380 EUR |
34.5690 EUR |
36.0620 EUR |
34.6450 EUR |
| 2025-04-20 |
35.3849 EUR |
2,066.1880 COMP |
35.5000 EUR |
34.5890 EUR |
35.6780 EUR |
35.3470 EUR |