Crypto exchange Bitvavo

Market Compound Coin (COMP) / EUR

Identifier on Bitvavo: COMP-EUR
123...2223
Date Price Volume Open Low High Close
2024-03-29 72.9533 EUR 155.8089 COMP 73.3010 EUR 72.5040 EUR 73.8910 EUR 73.0550 EUR
2024-03-28 72.3872 EUR 703.5833 COMP 71.4720 EUR 70.6260 EUR 73.4730 EUR 73.4730 EUR
2024-03-27 71.7029 EUR 3,064.7696 COMP 72.6850 EUR 69.4240 EUR 73.9820 EUR 72.2770 EUR
2024-03-26 72.7572 EUR 3,369.9134 COMP 71.1150 EUR 71.1000 EUR 73.9690 EUR 73.1610 EUR
2024-03-25 69.2775 EUR 3,261.9695 COMP 67.2940 EUR 67.2940 EUR 71.9780 EUR 71.0690 EUR
2024-03-24 66.8479 EUR 1,003.9842 COMP 66.1300 EUR 65.5090 EUR 67.9070 EUR 67.8560 EUR
2024-03-23 65.6556 EUR 1,070.3774 COMP 65.0280 EUR 64.7600 EUR 66.6780 EUR 66.3100 EUR
2024-03-22 66.1141 EUR 1,551.6650 COMP 68.6190 EUR 62.7810 EUR 69.3990 EUR 64.7650 EUR
2024-03-21 67.9706 EUR 1,076.1736 COMP 67.7520 EUR 66.4230 EUR 69.6980 EUR 68.2880 EUR
2024-03-20 63.3872 EUR 1,566.0069 COMP 62.0520 EUR 58.5160 EUR 68.7380 EUR 67.9170 EUR
2024-03-19 63.4790 EUR 3,177.5317 COMP 68.9830 EUR 60.3140 EUR 69.0720 EUR 60.3140 EUR
2024-03-18 71.4658 EUR 1,426.7203 COMP 72.1570 EUR 67.8290 EUR 74.0000 EUR 68.5390 EUR
2024-03-17 70.7393 EUR 2,538.4548 COMP 70.5000 EUR 66.6990 EUR 74.1930 EUR 73.1720 EUR
2024-03-16 72.6941 EUR 1,073.9657 COMP 75.7390 EUR 68.3910 EUR 76.7840 EUR 70.0930 EUR
2024-03-15 75.3443 EUR 8,664.8986 COMP 82.1560 EUR 69.8120 EUR 82.8200 EUR 75.5790 EUR
2024-03-14 80.7271 EUR 5,012.4311 COMP 83.1500 EUR 76.6910 EUR 83.1630 EUR 81.6930 EUR
2024-03-13 84.1387 EUR 7,697.2796 COMP 80.0250 EUR 79.8030 EUR 88.6950 EUR 82.6070 EUR
2024-03-12 81.4000 EUR 5,857.3222 COMP 84.5160 EUR 75.3560 EUR 85.4190 EUR 79.3970 EUR
2024-03-11 81.8682 EUR 4,828.7801 COMP 80.3560 EUR 75.0000 EUR 84.5550 EUR 83.6020 EUR
2024-03-10 80.6246 EUR 2,194.4803 COMP 83.4340 EUR 77.9460 EUR 84.4970 EUR 79.5330 EUR
2024-03-09 82.3089 EUR 2,518.5796 COMP 78.6220 EUR 78.6220 EUR 85.2770 EUR 83.2330 EUR
2024-03-08 79.6827 EUR 2,661.6586 COMP 81.7500 EUR 76.6130 EUR 82.7970 EUR 78.9680 EUR
2024-03-07 81.3119 EUR 2,206.2372 COMP 82.1080 EUR 78.6510 EUR 82.6560 EUR 81.6110 EUR
2024-03-06 79.9616 EUR 2,623.3253 COMP 75.7000 EUR 73.1280 EUR 82.5440 EUR 82.1000 EUR
2024-03-05 78.6946 EUR 11,595.6449 COMP 82.2820 EUR 64.0100 EUR 87.1720 EUR 73.6860 EUR
2024-03-04 83.8449 EUR 5,037.3822 COMP 82.4920 EUR 79.4460 EUR 88.1050 EUR 82.1540 EUR
2024-03-03 82.1980 EUR 2,786.3123 COMP 85.1820 EUR 76.9640 EUR 85.3390 EUR 82.4870 EUR
2024-03-02 84.2921 EUR 3,141.2796 COMP 87.5260 EUR 82.3530 EUR 88.8900 EUR 84.3920 EUR
2024-03-01 84.6373 EUR 8,771.6760 COMP 83.8790 EUR 82.8330 EUR 87.6090 EUR 86.2960 EUR
2024-02-29 88.7864 EUR 20,180.2622 COMP 86.3970 EUR 81.6810 EUR 95.1610 EUR 82.9990 EUR
2024-02-28 80.5983 EUR 23,893.7490 COMP 77.4730 EUR 69.2680 EUR 87.2820 EUR 87.2570 EUR
2024-02-27 74.2929 EUR 18,482.5799 COMP 68.8640 EUR 68.5610 EUR 77.9440 EUR 77.1130 EUR
2024-02-26 69.2369 EUR 15,208.9102 COMP 63.8340 EUR 63.8320 EUR 72.0000 EUR 68.8560 EUR
2024-02-25 63.6078 EUR 4,502.3933 COMP 62.2210 EUR 61.5150 EUR 66.3900 EUR 63.2340 EUR
2024-02-24 64.3502 EUR 28,652.6865 COMP 60.6630 EUR 59.9230 EUR 67.9260 EUR 62.4290 EUR
2024-02-23 62.3020 EUR 57,056.9928 COMP 54.9690 EUR 53.5270 EUR 71.0480 EUR 60.7230 EUR
2024-02-22 54.6312 EUR 1,556.1842 COMP 52.9520 EUR 52.5900 EUR 56.0000 EUR 54.6260 EUR
2024-02-21 53.3283 EUR 1,058.7278 COMP 55.2420 EUR 51.0230 EUR 55.6750 EUR 52.5350 EUR
2024-02-20 54.5232 EUR 2,909.7114 COMP 57.2150 EUR 52.7180 EUR 57.4200 EUR 55.2930 EUR
2024-02-19 57.0037 EUR 1,661.3303 COMP 55.9890 EUR 55.6500 EUR 57.9820 EUR 56.9120 EUR
2024-02-18 55.3487 EUR 779.7690 COMP 54.2820 EUR 53.7300 EUR 56.3700 EUR 55.8810 EUR
2024-02-17 53.3878 EUR 318.8364 COMP 54.5720 EUR 52.0000 EUR 54.6140 EUR 53.9810 EUR
2024-02-16 54.5324 EUR 1,399.6180 COMP 54.1920 EUR 52.8920 EUR 55.7720 EUR 54.2470 EUR
2024-02-15 53.9416 EUR 2,486.5561 COMP 54.0000 EUR 53.1890 EUR 54.5810 EUR 54.1180 EUR
2024-02-14 54.0474 EUR 697.2795 COMP 53.0870 EUR 52.7400 EUR 54.9450 EUR 53.7550 EUR
2024-02-13 52.9135 EUR 1,031.8924 COMP 52.7420 EUR 52.4000 EUR 53.9490 EUR 53.1350 EUR
2024-02-12 51.1414 EUR 1,939.2698 COMP 50.9440 EUR 49.9780 EUR 52.7460 EUR 52.6330 EUR
2024-02-11 50.9692 EUR 1,224.3822 COMP 50.6160 EUR 50.5510 EUR 51.8350 EUR 50.7080 EUR
2024-02-10 50.2357 EUR 7,775.9576 COMP 50.5800 EUR 49.1370 EUR 51.8670 EUR 50.7770 EUR
2024-02-09 50.4499 EUR 1,677.9948 COMP 50.1940 EUR 49.8830 EUR 51.1830 EUR 50.9140 EUR
123...2223