Identifier on Bitvavo: COMP-EUR
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-07-11 |
40.6785 EUR |
1,413.1455 COMP |
40.8810 EUR |
40.5800 EUR |
41.8330 EUR |
41.1670 EUR |
2025-07-10 |
38.4781 EUR |
1,317.6425 COMP |
39.1780 EUR |
38.3110 EUR |
39.5700 EUR |
39.5700 EUR |
2025-07-09 |
36.7815 EUR |
6,204.1327 COMP |
34.7800 EUR |
34.2510 EUR |
37.5670 EUR |
37.2100 EUR |
2025-07-08 |
35.0375 EUR |
532.1981 COMP |
34.4000 EUR |
34.2490 EUR |
35.2250 EUR |
35.1960 EUR |
2025-07-07 |
35.1466 EUR |
167.1416 COMP |
34.9240 EUR |
34.4210 EUR |
35.1130 EUR |
34.7000 EUR |
2025-07-06 |
34.8165 EUR |
61.8178 COMP |
34.6480 EUR |
34.4990 EUR |
35.2180 EUR |
35.1550 EUR |
2025-07-05 |
34.7533 EUR |
1,761.6432 COMP |
35.0650 EUR |
34.4290 EUR |
35.3770 EUR |
34.7620 EUR |
2025-07-04 |
35.2314 EUR |
2,079.2955 COMP |
36.6900 EUR |
34.8030 EUR |
36.6900 EUR |
34.9880 EUR |
2025-07-03 |
36.9922 EUR |
1,675.0119 COMP |
36.9670 EUR |
36.8630 EUR |
38.0150 EUR |
37.5710 EUR |
2025-07-02 |
36.0008 EUR |
2,279.1237 COMP |
35.1980 EUR |
35.1980 EUR |
37.1430 EUR |
37.1390 EUR |
2025-07-01 |
35.9980 EUR |
4,256.9233 COMP |
37.5510 EUR |
35.1670 EUR |
37.5510 EUR |
35.5070 EUR |
2025-06-30 |
38.5329 EUR |
4,471.5339 COMP |
39.6330 EUR |
37.6000 EUR |
39.6450 EUR |
37.9970 EUR |
2025-06-29 |
38.9528 EUR |
290.7385 COMP |
38.9930 EUR |
38.4390 EUR |
39.2940 EUR |
38.8220 EUR |
2025-06-28 |
39.0743 EUR |
102.3447 COMP |
39.2410 EUR |
38.8880 EUR |
39.2750 EUR |
38.9370 EUR |
2025-06-27 |
39.0522 EUR |
65.9948 COMP |
38.8990 EUR |
38.7850 EUR |
39.7880 EUR |
39.1550 EUR |
2025-06-26 |
38.9962 EUR |
744.6380 COMP |
39.9640 EUR |
38.5270 EUR |
40.0200 EUR |
39.1210 EUR |
2025-06-25 |
41.0458 EUR |
956.9051 COMP |
40.4110 EUR |
39.7180 EUR |
41.2560 EUR |
39.7180 EUR |
2025-06-24 |
40.5582 EUR |
1,590.6176 COMP |
41.1360 EUR |
40.7090 EUR |
41.4470 EUR |
40.8630 EUR |
2025-06-23 |
39.2854 EUR |
3,058.1647 COMP |
39.2210 EUR |
37.9890 EUR |
41.8110 EUR |
41.5530 EUR |
2025-06-22 |
39.9921 EUR |
1,760.1450 COMP |
40.7580 EUR |
39.0000 EUR |
40.9780 EUR |
39.0000 EUR |
2025-06-21 |
42.0364 EUR |
1,405.9793 COMP |
42.0000 EUR |
40.8280 EUR |
42.3960 EUR |
40.9510 EUR |
2025-06-20 |
43.6947 EUR |
799.2755 COMP |
44.8080 EUR |
42.0000 EUR |
44.8080 EUR |
42.7640 EUR |
2025-06-19 |
44.1646 EUR |
3,485.0725 COMP |
44.0310 EUR |
43.4910 EUR |
45.0460 EUR |
44.2650 EUR |
2025-06-18 |
43.8540 EUR |
3,561.9458 COMP |
43.9950 EUR |
42.2960 EUR |
44.6580 EUR |
43.3920 EUR |
2025-06-17 |
45.6747 EUR |
4,369.0305 COMP |
47.2650 EUR |
43.2600 EUR |
48.2360 EUR |
43.4600 EUR |
2025-06-16 |
47.9668 EUR |
4,655.5747 COMP |
45.6490 EUR |
44.9680 EUR |
49.2520 EUR |
48.8190 EUR |
2025-06-15 |
45.8324 EUR |
667.0895 COMP |
45.4350 EUR |
44.8120 EUR |
46.6100 EUR |
45.0960 EUR |
2025-06-14 |
47.0183 EUR |
2,493.5241 COMP |
48.2520 EUR |
44.6880 EUR |
48.4320 EUR |
44.6880 EUR |
2025-06-13 |
45.2842 EUR |
4,747.8594 COMP |
46.8100 EUR |
43.4380 EUR |
46.8100 EUR |
45.0240 EUR |
2025-06-12 |
50.5691 EUR |
4,891.6610 COMP |
51.9290 EUR |
47.2250 EUR |
52.8620 EUR |
47.2690 EUR |
2025-06-11 |
52.8524 EUR |
17,407.0774 COMP |
52.8710 EUR |
50.9960 EUR |
54.7920 EUR |
51.0370 EUR |
2025-06-10 |
45.9799 EUR |
19,862.7090 COMP |
44.6830 EUR |
43.9710 EUR |
51.9300 EUR |
51.3300 EUR |
2025-06-09 |
40.5119 EUR |
3,869.8841 COMP |
40.0820 EUR |
39.4470 EUR |
41.2290 EUR |
41.2290 EUR |
2025-06-08 |
40.2338 EUR |
3,594.8256 COMP |
39.7690 EUR |
38.9600 EUR |
42.0110 EUR |
40.1760 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 |