Identifier on Bitvavo: COMP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-02 |
16.6226 EUR |
1,618.8826 COMP |
16.3960 EUR |
15.8890 EUR |
17.2030 EUR |
16.8230 EUR |
| 2026-02-01 |
16.3083 EUR |
1,233.0280 COMP |
16.7400 EUR |
16.2850 EUR |
16.9760 EUR |
16.5420 EUR |
| 2026-01-31 |
16.8037 EUR |
3,838.2990 COMP |
18.5810 EUR |
15.3200 EUR |
18.5810 EUR |
16.3300 EUR |
| 2026-01-30 |
18.5344 EUR |
657.9394 COMP |
18.5860 EUR |
18.4000 EUR |
18.6250 EUR |
18.6120 EUR |
| 2026-01-29 |
19.4402 EUR |
2,211.2130 COMP |
20.0790 EUR |
18.1590 EUR |
20.0790 EUR |
18.7270 EUR |
| 2026-01-28 |
19.7215 EUR |
1,971.6722 COMP |
19.7230 EUR |
19.4170 EUR |
20.1260 EUR |
20.0240 EUR |
| 2026-01-27 |
20.0227 EUR |
31.0956 COMP |
20.0720 EUR |
19.5980 EUR |
20.0720 EUR |
19.5980 EUR |
| 2026-01-26 |
20.0253 EUR |
395.5953 COMP |
20.1110 EUR |
19.6830 EUR |
20.2940 EUR |
20.0190 EUR |
| 2026-01-25 |
20.3878 EUR |
1,823.2165 COMP |
20.4980 EUR |
19.9000 EUR |
20.9590 EUR |
19.9860 EUR |
| 2026-01-24 |
20.4138 EUR |
55.6917 COMP |
20.4270 EUR |
20.3590 EUR |
20.4270 EUR |
20.3870 EUR |
| 2026-01-23 |
20.7847 EUR |
710.2637 COMP |
20.6980 EUR |
20.2750 EUR |
21.1360 EUR |
20.2750 EUR |
| 2026-01-22 |
20.6989 EUR |
431.9602 COMP |
20.8910 EUR |
20.3490 EUR |
20.8920 EUR |
20.6070 EUR |
| 2026-01-21 |
20.8414 EUR |
26.9767 COMP |
20.8320 EUR |
20.6950 EUR |
21.1800 EUR |
21.0680 EUR |
| 2026-01-20 |
21.2755 EUR |
129.8479 COMP |
21.8050 EUR |
20.8840 EUR |
21.8050 EUR |
20.9210 EUR |
| 2026-01-19 |
21.6591 EUR |
863.5475 COMP |
21.9500 EUR |
20.3600 EUR |
21.9500 EUR |
21.9240 EUR |
| 2026-01-18 |
23.4231 EUR |
77.1578 COMP |
23.4830 EUR |
23.0210 EUR |
23.4830 EUR |
23.1010 EUR |
| 2026-01-17 |
23.4182 EUR |
1,396.9657 COMP |
23.3790 EUR |
23.1500 EUR |
23.7260 EUR |
23.5260 EUR |
| 2026-01-16 |
22.6101 EUR |
291.7360 COMP |
22.9830 EUR |
22.3970 EUR |
22.9830 EUR |
22.7160 EUR |
| 2026-01-15 |
23.2757 EUR |
1,020.3854 COMP |
23.5540 EUR |
22.6890 EUR |
23.5540 EUR |
22.7350 EUR |
| 2026-01-14 |
23.5278 EUR |
573.4020 COMP |
23.2560 EUR |
23.0350 EUR |
24.0190 EUR |
23.4670 EUR |
| 2026-01-13 |
23.0686 EUR |
954.2453 COMP |
22.3950 EUR |
22.3080 EUR |
23.3950 EUR |
23.3750 EUR |
| 2026-01-12 |
22.2106 EUR |
156.7213 COMP |
22.6980 EUR |
21.9310 EUR |
22.6980 EUR |
22.4540 EUR |
| 2026-01-11 |
22.6904 EUR |
72.6724 COMP |
22.5600 EUR |
22.5600 EUR |
22.8820 EUR |
22.8820 EUR |
| 2026-01-10 |
23.3040 EUR |
2,813.5252 COMP |
23.3100 EUR |
22.8410 EUR |
23.7790 EUR |
22.8410 EUR |
| 2026-01-09 |
23.3068 EUR |
1,118.2753 COMP |
22.9830 EUR |
22.8600 EUR |
23.6620 EUR |
22.9210 EUR |
| 2026-01-08 |
22.9157 EUR |
322.2855 COMP |
23.0150 EUR |
22.6300 EUR |
23.0660 EUR |
23.0530 EUR |
| 2026-01-07 |
23.0568 EUR |
464.3643 COMP |
23.0650 EUR |
22.7230 EUR |
23.5040 EUR |
22.7230 EUR |
| 2026-01-06 |
23.0503 EUR |
1,070.4283 COMP |
22.7500 EUR |
22.5510 EUR |
23.6670 EUR |
23.6100 EUR |
| 2026-01-05 |
22.6486 EUR |
141.6397 COMP |
22.8940 EUR |
22.3780 EUR |
22.8940 EUR |
22.6880 EUR |
| 2026-01-04 |
22.4991 EUR |
638.3875 COMP |
22.5310 EUR |
22.3440 EUR |
22.8310 EUR |
22.7360 EUR |
| 2026-01-03 |
22.1359 EUR |
181.3314 COMP |
22.1570 EUR |
21.9050 EUR |
22.3430 EUR |
22.2680 EUR |
| 2026-01-02 |
21.9467 EUR |
497.3050 COMP |
21.5100 EUR |
21.3860 EUR |
22.1630 EUR |
22.0170 EUR |
| 2026-01-01 |
21.0797 EUR |
1,298.0771 COMP |
21.4870 EUR |
20.8410 EUR |
21.5810 EUR |
21.5060 EUR |
| 2025-12-31 |
21.9014 EUR |
2,430.5018 COMP |
21.6490 EUR |
21.0930 EUR |
22.5490 EUR |
21.2120 EUR |
| 2025-12-30 |
21.7840 EUR |
208.3995 COMP |
21.3950 EUR |
21.3110 EUR |
21.9260 EUR |
21.5620 EUR |
| 2025-12-29 |
22.0650 EUR |
406.2273 COMP |
22.0110 EUR |
21.8210 EUR |
22.2310 EUR |
21.9140 EUR |
| 2025-12-28 |
22.5133 EUR |
119.7542 COMP |
22.8460 EUR |
21.8850 EUR |
22.8610 EUR |
21.9620 EUR |
| 2025-12-27 |
22.4876 EUR |
150.4798 COMP |
22.1890 EUR |
22.1890 EUR |
22.7500 EUR |
22.5510 EUR |
| 2025-12-26 |
22.1115 EUR |
221.5641 COMP |
21.6420 EUR |
21.6420 EUR |
22.4560 EUR |
22.2570 EUR |
| 2025-12-25 |
21.9446 EUR |
938.0609 COMP |
21.7580 EUR |
21.7580 EUR |
22.4140 EUR |
22.1110 EUR |
| 2025-12-24 |
21.0605 EUR |
989.0558 COMP |
20.8980 EUR |
20.6080 EUR |
21.0470 EUR |
21.0470 EUR |
| 2025-12-23 |
20.9153 EUR |
2,189.2323 COMP |
20.7700 EUR |
20.5020 EUR |
21.3680 EUR |
21.1690 EUR |
| 2025-12-22 |
20.5608 EUR |
1,004.0025 COMP |
20.3560 EUR |
20.3560 EUR |
20.8560 EUR |
20.8000 EUR |
| 2025-12-21 |
20.4946 EUR |
1,159.6920 COMP |
20.9930 EUR |
19.9990 EUR |
20.9930 EUR |
20.2890 EUR |
| 2025-12-20 |
21.0902 EUR |
1,760.5913 COMP |
21.2850 EUR |
20.7270 EUR |
21.2870 EUR |
20.9180 EUR |
| 2025-12-19 |
21.1451 EUR |
461.7614 COMP |
20.5990 EUR |
20.5990 EUR |
21.4090 EUR |
21.0810 EUR |
| 2025-12-18 |
21.7541 EUR |
1,708.7525 COMP |
21.8160 EUR |
20.9390 EUR |
22.2390 EUR |
20.9390 EUR |
| 2025-12-17 |
22.8590 EUR |
1,716.0787 COMP |
22.9580 EUR |
22.0000 EUR |
23.5840 EUR |
22.0000 EUR |
| 2025-12-16 |
23.1092 EUR |
1,618.2840 COMP |
23.2600 EUR |
22.6440 EUR |
23.3580 EUR |
23.3110 EUR |
| 2025-12-15 |
23.9087 EUR |
1,963.6276 COMP |
24.4970 EUR |
23.4110 EUR |
24.7150 EUR |
23.4110 EUR |