Identifier on Bitvavo: COMP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-15 |
49.0696 EUR |
35.2707 COMP |
49.0410 EUR |
48.4930 EUR |
49.4710 EUR |
49.3830 EUR |
| 2024-05-14 |
49.4461 EUR |
272.2170 COMP |
50.7010 EUR |
48.4430 EUR |
50.7010 EUR |
48.5780 EUR |
| 2024-05-13 |
52.3814 EUR |
1,336.6110 COMP |
50.4260 EUR |
49.0200 EUR |
53.8200 EUR |
50.6330 EUR |
| 2024-05-12 |
51.5853 EUR |
473.8790 COMP |
49.5970 EUR |
49.5790 EUR |
52.9310 EUR |
50.2270 EUR |
| 2024-05-11 |
50.0752 EUR |
54.7050 COMP |
50.4120 EUR |
49.6350 EUR |
50.6090 EUR |
49.7520 EUR |
| 2024-05-10 |
51.8706 EUR |
192.4198 COMP |
53.7310 EUR |
50.3640 EUR |
54.2090 EUR |
50.4040 EUR |
| 2024-05-09 |
53.6042 EUR |
625.1915 COMP |
52.4210 EUR |
51.9060 EUR |
54.5290 EUR |
54.1890 EUR |
| 2024-05-08 |
52.4951 EUR |
259.5176 COMP |
51.5970 EUR |
51.0740 EUR |
53.3910 EUR |
51.9600 EUR |
| 2024-05-07 |
52.7776 EUR |
133.7178 COMP |
52.6280 EUR |
52.1040 EUR |
53.3790 EUR |
52.6870 EUR |
| 2024-05-06 |
53.9977 EUR |
535.0816 COMP |
54.2520 EUR |
52.2650 EUR |
56.0000 EUR |
52.8340 EUR |
| 2024-05-05 |
53.6446 EUR |
240.8632 COMP |
53.2560 EUR |
52.3880 EUR |
54.4150 EUR |
53.9390 EUR |
| 2024-05-04 |
54.6513 EUR |
459.2411 COMP |
55.2640 EUR |
53.4920 EUR |
55.4470 EUR |
53.4920 EUR |
| 2024-05-03 |
54.2122 EUR |
639.7848 COMP |
53.2750 EUR |
52.3500 EUR |
55.8280 EUR |
55.4420 EUR |
| 2024-05-02 |
52.1371 EUR |
238.3178 COMP |
51.8820 EUR |
50.7620 EUR |
53.5550 EUR |
53.4370 EUR |
| 2024-05-01 |
49.3232 EUR |
829.1129 COMP |
49.7720 EUR |
47.5000 EUR |
51.5260 EUR |
51.4910 EUR |
| 2024-04-30 |
48.7529 EUR |
905.9445 COMP |
52.7870 EUR |
47.7330 EUR |
52.7870 EUR |
49.2240 EUR |
| 2024-04-29 |
51.6055 EUR |
1,007.6930 COMP |
52.2740 EUR |
50.6400 EUR |
52.8030 EUR |
51.4850 EUR |
| 2024-04-28 |
53.2830 EUR |
202.3421 COMP |
53.4750 EUR |
52.1960 EUR |
54.2380 EUR |
52.1960 EUR |
| 2024-04-27 |
51.6235 EUR |
1,009.3369 COMP |
52.2130 EUR |
50.2960 EUR |
53.7250 EUR |
53.0680 EUR |
| 2024-04-26 |
52.2788 EUR |
617.7509 COMP |
51.2170 EUR |
51.1000 EUR |
53.2530 EUR |
52.5300 EUR |
| 2024-04-25 |
52.3782 EUR |
1,322.2625 COMP |
53.5920 EUR |
50.8840 EUR |
53.6070 EUR |
52.6030 EUR |
| 2024-04-24 |
56.0803 EUR |
1,143.3625 COMP |
55.4810 EUR |
52.4240 EUR |
56.9600 EUR |
52.4240 EUR |
| 2024-04-23 |
55.7691 EUR |
679.1977 COMP |
56.2550 EUR |
54.9410 EUR |
56.4530 EUR |
55.5790 EUR |
| 2024-04-22 |
55.9672 EUR |
1,590.8527 COMP |
55.7960 EUR |
54.9320 EUR |
56.9840 EUR |
56.5850 EUR |
| 2024-04-21 |
55.4829 EUR |
218.1759 COMP |
55.2680 EUR |
54.2810 EUR |
56.5070 EUR |
55.1480 EUR |
| 2024-04-20 |
53.3321 EUR |
475.0005 COMP |
51.3720 EUR |
51.3720 EUR |
55.6550 EUR |
55.4450 EUR |
| 2024-04-19 |
51.8388 EUR |
751.0231 COMP |
50.5120 EUR |
47.0000 EUR |
52.5070 EUR |
52.0410 EUR |
| 2024-04-18 |
50.0409 EUR |
364.6895 COMP |
48.5000 EUR |
47.7730 EUR |
51.1320 EUR |
50.7050 EUR |
| 2024-04-17 |
48.8953 EUR |
389.3640 COMP |
50.3040 EUR |
47.0600 EUR |
50.6260 EUR |
49.1190 EUR |
| 2024-04-16 |
49.7482 EUR |
860.9396 COMP |
50.0580 EUR |
47.8660 EUR |
50.9520 EUR |
50.9520 EUR |
| 2024-04-15 |
51.2635 EUR |
1,728.3144 COMP |
51.5420 EUR |
48.0860 EUR |
52.9790 EUR |
49.9630 EUR |
| 2024-04-14 |
50.6574 EUR |
1,262.6943 COMP |
47.9330 EUR |
47.1280 EUR |
52.5990 EUR |
52.3300 EUR |
| 2024-04-13 |
49.5254 EUR |
2,917.2797 COMP |
56.2600 EUR |
40.7120 EUR |
56.2600 EUR |
48.3710 EUR |
| 2024-04-12 |
55.9598 EUR |
5,020.5205 COMP |
65.6520 EUR |
50.0000 EUR |
66.6600 EUR |
55.8190 EUR |
| 2024-04-11 |
66.0583 EUR |
356.3065 COMP |
66.2480 EUR |
65.0530 EUR |
67.0880 EUR |
65.2130 EUR |
| 2024-04-10 |
64.8895 EUR |
430.0228 COMP |
67.5490 EUR |
63.3430 EUR |
67.5490 EUR |
66.7960 EUR |
| 2024-04-09 |
68.6516 EUR |
362.9223 COMP |
69.8850 EUR |
67.2100 EUR |
70.1440 EUR |
67.7680 EUR |
| 2024-04-08 |
69.6586 EUR |
3,391.4888 COMP |
67.4940 EUR |
66.7800 EUR |
70.3730 EUR |
70.2440 EUR |
| 2024-04-07 |
67.5963 EUR |
441.7644 COMP |
66.8050 EUR |
66.7850 EUR |
68.3240 EUR |
67.5280 EUR |
| 2024-04-06 |
66.3873 EUR |
1,231.0081 COMP |
66.1900 EUR |
65.9000 EUR |
66.9350 EUR |
66.6270 EUR |
| 2024-04-05 |
65.5658 EUR |
883.0243 COMP |
66.5330 EUR |
63.8950 EUR |
67.0070 EUR |
65.8250 EUR |
| 2024-04-04 |
66.0410 EUR |
630.2306 COMP |
65.0010 EUR |
63.0000 EUR |
68.3170 EUR |
66.2150 EUR |
| 2024-04-03 |
65.1753 EUR |
480.1428 COMP |
65.7660 EUR |
63.4460 EUR |
66.9200 EUR |
64.3310 EUR |
| 2024-04-02 |
66.0289 EUR |
1,250.4175 COMP |
70.6470 EUR |
63.7560 EUR |
70.6470 EUR |
66.2680 EUR |
| 2024-04-01 |
71.3447 EUR |
698.7537 COMP |
73.7840 EUR |
68.9020 EUR |
74.4810 EUR |
70.4820 EUR |
| 2024-03-31 |
73.1027 EUR |
1,230.8779 COMP |
71.2730 EUR |
71.2630 EUR |
73.8200 EUR |
73.5190 EUR |
| 2024-03-30 |
72.7292 EUR |
1,232.9438 COMP |
73.5630 EUR |
71.0080 EUR |
73.8860 EUR |
71.0080 EUR |
| 2024-03-29 |
73.8138 EUR |
1,073.0462 COMP |
73.3010 EUR |
72.5040 EUR |
75.4000 EUR |
73.8320 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 |