Identifier on Bitvavo: COMP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-06 |
55.1367 EUR |
330.4317 COMP |
56.0390 EUR |
53.9830 EUR |
56.2810 EUR |
54.7510 EUR |
| 2024-06-05 |
55.1737 EUR |
172.6354 COMP |
55.1750 EUR |
54.5640 EUR |
56.2390 EUR |
56.1000 EUR |
| 2024-06-04 |
54.3856 EUR |
266.0366 COMP |
53.5980 EUR |
53.4180 EUR |
55.5520 EUR |
54.6780 EUR |
| 2024-06-03 |
54.5932 EUR |
427.7349 COMP |
54.3660 EUR |
53.2930 EUR |
55.1870 EUR |
53.3580 EUR |
| 2024-06-02 |
53.7867 EUR |
253.6546 COMP |
54.3420 EUR |
53.1640 EUR |
54.5880 EUR |
53.4430 EUR |
| 2024-06-01 |
54.4014 EUR |
158.1463 COMP |
54.1550 EUR |
53.9460 EUR |
54.6940 EUR |
54.4740 EUR |
| 2024-05-31 |
54.4554 EUR |
1,025.7951 COMP |
54.3640 EUR |
53.7690 EUR |
56.1500 EUR |
54.6390 EUR |
| 2024-05-30 |
55.3315 EUR |
365.7385 COMP |
56.9810 EUR |
54.4100 EUR |
56.9810 EUR |
54.9950 EUR |
| 2024-05-29 |
58.1887 EUR |
350.9828 COMP |
57.4650 EUR |
56.6300 EUR |
58.9990 EUR |
56.8910 EUR |
| 2024-05-28 |
57.1827 EUR |
586.8270 COMP |
58.0750 EUR |
56.0230 EUR |
58.5380 EUR |
57.5230 EUR |
| 2024-05-27 |
58.6333 EUR |
1,080.8926 COMP |
58.9410 EUR |
57.7950 EUR |
59.7950 EUR |
57.8240 EUR |
| 2024-05-26 |
58.8606 EUR |
219.6453 COMP |
58.4690 EUR |
57.8570 EUR |
59.7200 EUR |
58.8720 EUR |
| 2024-05-25 |
59.6622 EUR |
2,097.1472 COMP |
56.6000 EUR |
56.3740 EUR |
60.7660 EUR |
58.2320 EUR |
| 2024-05-24 |
54.9746 EUR |
1,184.4543 COMP |
55.4310 EUR |
53.3150 EUR |
56.7460 EUR |
55.8460 EUR |
| 2024-05-23 |
54.2471 EUR |
876.3863 COMP |
56.1390 EUR |
50.6640 EUR |
57.1580 EUR |
55.1000 EUR |
| 2024-05-22 |
56.0422 EUR |
1,917.7637 COMP |
57.1290 EUR |
54.7210 EUR |
57.4190 EUR |
55.5950 EUR |
| 2024-05-21 |
55.3959 EUR |
2,493.1078 COMP |
54.8490 EUR |
53.8600 EUR |
57.7010 EUR |
56.6510 EUR |
| 2024-05-20 |
53.6817 EUR |
634.1693 COMP |
50.5660 EUR |
50.0000 EUR |
54.7410 EUR |
54.2390 EUR |
| 2024-05-19 |
51.1603 EUR |
252.9555 COMP |
51.8540 EUR |
50.0000 EUR |
52.5480 EUR |
50.4970 EUR |
| 2024-05-18 |
52.4574 EUR |
753.0712 COMP |
52.2750 EUR |
51.2500 EUR |
52.7510 EUR |
52.1980 EUR |
| 2024-05-17 |
51.9465 EUR |
1,061.9207 COMP |
50.7790 EUR |
50.3940 EUR |
52.3310 EUR |
52.3140 EUR |
| 2024-05-16 |
51.1003 EUR |
1,331.8803 COMP |
51.6230 EUR |
49.9080 EUR |
51.7700 EUR |
50.7280 EUR |
| 2024-05-15 |
50.7281 EUR |
1,872.0416 COMP |
49.0410 EUR |
48.4930 EUR |
51.7710 EUR |
51.5010 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 |