Identifier on Bitvavo: COMP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-16 |
23.2611 EUR |
876.4478 COMP |
23.2600 EUR |
22.6440 EUR |
23.3260 EUR |
23.0450 EUR |
| 2025-12-15 |
23.9087 EUR |
1,963.6276 COMP |
24.4970 EUR |
23.4110 EUR |
24.7150 EUR |
23.4110 EUR |
| 2025-12-14 |
25.1449 EUR |
917.1678 COMP |
25.5420 EUR |
24.7000 EUR |
25.5900 EUR |
24.7000 EUR |
| 2025-12-13 |
26.2002 EUR |
7,435.0429 COMP |
25.1680 EUR |
24.3000 EUR |
28.3590 EUR |
25.4000 EUR |
| 2025-12-12 |
25.3965 EUR |
544.1229 COMP |
25.3590 EUR |
24.8260 EUR |
25.7130 EUR |
24.9360 EUR |
| 2025-12-11 |
25.9995 EUR |
1,411.0618 COMP |
25.9830 EUR |
25.4630 EUR |
26.2000 EUR |
25.5820 EUR |
| 2025-12-10 |
27.0924 EUR |
33.3868 COMP |
27.0350 EUR |
26.8030 EUR |
27.0670 EUR |
27.0670 EUR |
| 2025-12-09 |
26.9734 EUR |
1,311.2632 COMP |
26.7770 EUR |
26.5440 EUR |
27.8080 EUR |
27.5670 EUR |
| 2025-12-08 |
26.9676 EUR |
2,817.1192 COMP |
26.6240 EUR |
26.2490 EUR |
27.7150 EUR |
27.4660 EUR |
| 2025-12-07 |
26.4657 EUR |
509.3921 COMP |
26.7720 EUR |
26.0370 EUR |
26.8870 EUR |
26.3930 EUR |
| 2025-12-06 |
26.9289 EUR |
963.6930 COMP |
26.7420 EUR |
26.4950 EUR |
27.2560 EUR |
27.2560 EUR |
| 2025-12-05 |
27.7815 EUR |
5,292.1962 COMP |
29.3040 EUR |
26.7300 EUR |
29.6690 EUR |
27.1310 EUR |
| 2025-12-04 |
29.4446 EUR |
986.3081 COMP |
29.9410 EUR |
28.7960 EUR |
30.1700 EUR |
29.0630 EUR |
| 2025-12-03 |
30.6143 EUR |
6,953.4411 COMP |
30.9800 EUR |
29.6650 EUR |
31.5950 EUR |
30.4540 EUR |
| 2025-12-02 |
30.1764 EUR |
16,649.4738 COMP |
29.6190 EUR |
28.0980 EUR |
31.8000 EUR |
30.4860 EUR |
| 2025-12-01 |
29.5829 EUR |
8,666.5212 COMP |
30.7370 EUR |
27.7440 EUR |
31.0830 EUR |
30.5030 EUR |
| 2025-11-30 |
28.8532 EUR |
7,815.5480 COMP |
27.3050 EUR |
27.3050 EUR |
31.7900 EUR |
29.7820 EUR |
| 2025-11-29 |
28.4997 EUR |
5,042.4148 COMP |
28.7950 EUR |
27.1180 EUR |
29.6730 EUR |
27.3800 EUR |
| 2025-11-28 |
28.7293 EUR |
7,401.4220 COMP |
25.8320 EUR |
25.7570 EUR |
31.9360 EUR |
28.8280 EUR |
| 2025-11-27 |
26.4599 EUR |
2,529.1462 COMP |
26.3720 EUR |
26.0900 EUR |
26.6880 EUR |
26.4510 EUR |
| 2025-11-26 |
26.2670 EUR |
2,715.0128 COMP |
26.0100 EUR |
25.4080 EUR |
27.0890 EUR |
26.0750 EUR |
| 2025-11-25 |
25.7296 EUR |
260.5765 COMP |
25.7850 EUR |
25.4930 EUR |
25.8220 EUR |
25.7460 EUR |
| 2025-11-24 |
25.1129 EUR |
80.5152 COMP |
24.7900 EUR |
24.7230 EUR |
26.0830 EUR |
26.0740 EUR |
| 2025-11-23 |
25.0314 EUR |
35.1367 COMP |
25.0940 EUR |
25.0390 EUR |
25.2690 EUR |
25.2690 EUR |
| 2025-11-22 |
24.8536 EUR |
1,412.5319 COMP |
24.9470 EUR |
24.6600 EUR |
25.2870 EUR |
24.9000 EUR |
| 2025-11-21 |
25.3557 EUR |
1,427.3000 COMP |
26.0130 EUR |
23.4640 EUR |
26.0130 EUR |
25.1510 EUR |
| 2025-11-20 |
27.1015 EUR |
856.1652 COMP |
27.0320 EUR |
25.8670 EUR |
28.0550 EUR |
26.0820 EUR |
| 2025-11-19 |
27.5084 EUR |
37.5345 COMP |
27.5000 EUR |
26.7300 EUR |
27.5820 EUR |
27.3710 EUR |
| 2025-11-18 |
27.2805 EUR |
239.0165 COMP |
27.0670 EUR |
27.0670 EUR |
28.0650 EUR |
28.0610 EUR |
| 2025-11-17 |
27.7774 EUR |
1,454.9998 COMP |
27.7000 EUR |
26.9870 EUR |
28.6800 EUR |
27.1950 EUR |
| 2025-11-16 |
27.7872 EUR |
203.0764 COMP |
28.1910 EUR |
27.1910 EUR |
28.4920 EUR |
27.2890 EUR |
| 2025-11-15 |
27.8939 EUR |
782.4560 COMP |
27.9900 EUR |
27.8950 EUR |
29.1820 EUR |
28.1360 EUR |
| 2025-11-14 |
28.5365 EUR |
943.4845 COMP |
28.8110 EUR |
27.6310 EUR |
28.8110 EUR |
28.3280 EUR |
| 2025-11-13 |
28.8477 EUR |
2,380.0092 COMP |
28.4690 EUR |
27.9100 EUR |
29.6160 EUR |
28.0500 EUR |
| 2025-11-12 |
30.1463 EUR |
3,500.6467 COMP |
28.6400 EUR |
28.0550 EUR |
31.6610 EUR |
28.6030 EUR |
| 2025-11-11 |
29.1505 EUR |
934.0802 COMP |
29.5240 EUR |
29.0500 EUR |
29.5240 EUR |
29.3430 EUR |
| 2025-11-10 |
30.0693 EUR |
556.8564 COMP |
30.0530 EUR |
29.3420 EUR |
30.2700 EUR |
29.4220 EUR |
| 2025-11-09 |
29.4004 EUR |
709.8843 COMP |
28.7700 EUR |
28.4660 EUR |
30.0910 EUR |
29.8950 EUR |
| 2025-11-08 |
29.9499 EUR |
1,010.4720 COMP |
29.6800 EUR |
28.9160 EUR |
29.9680 EUR |
29.1310 EUR |
| 2025-11-07 |
28.6464 EUR |
2,093.1606 COMP |
27.8960 EUR |
27.3420 EUR |
30.5960 EUR |
30.3860 EUR |
| 2025-11-06 |
27.9173 EUR |
935.2001 COMP |
28.0910 EUR |
27.2000 EUR |
28.1570 EUR |
27.5100 EUR |
| 2025-11-05 |
26.9852 EUR |
843.9949 COMP |
26.5520 EUR |
26.5520 EUR |
27.7740 EUR |
27.7740 EUR |
| 2025-11-04 |
28.0867 EUR |
248.0040 COMP |
28.4210 EUR |
27.2320 EUR |
28.7350 EUR |
27.8160 EUR |
| 2025-11-03 |
28.6000 EUR |
1,962.0854 COMP |
29.7790 EUR |
27.1990 EUR |
29.7950 EUR |
28.1070 EUR |
| 2025-11-02 |
30.6401 EUR |
12.5745 COMP |
30.8070 EUR |
30.1160 EUR |
31.1250 EUR |
30.1160 EUR |
| 2025-11-01 |
30.6115 EUR |
127.2842 COMP |
30.2990 EUR |
30.2990 EUR |
31.1080 EUR |
30.7820 EUR |
| 2025-10-31 |
30.0922 EUR |
115.6241 COMP |
30.0320 EUR |
29.9450 EUR |
30.5170 EUR |
30.1280 EUR |
| 2025-10-30 |
31.8158 EUR |
2,174.0770 COMP |
31.7850 EUR |
29.7500 EUR |
32.1600 EUR |
29.7500 EUR |
| 2025-10-29 |
31.3327 EUR |
158.8371 COMP |
31.1060 EUR |
30.7600 EUR |
32.1980 EUR |
32.1980 EUR |
| 2025-10-28 |
32.2712 EUR |
768.4024 COMP |
32.1090 EUR |
30.8550 EUR |
32.6540 EUR |
31.2910 EUR |