Identifier on Bitvavo: COMP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-01 |
46.3698 EUR |
1,253.0801 COMP |
46.2120 EUR |
45.2270 EUR |
47.9990 EUR |
47.9990 EUR |
| 2022-08-31 |
47.9116 EUR |
2,604.9039 COMP |
47.8790 EUR |
46.0840 EUR |
48.9630 EUR |
46.0840 EUR |
| 2022-08-30 |
50.8299 EUR |
16,366.2181 COMP |
49.5210 EUR |
46.0890 EUR |
52.6710 EUR |
47.7260 EUR |
| 2022-08-29 |
46.0705 EUR |
3,711.6452 COMP |
43.8700 EUR |
43.8600 EUR |
49.0730 EUR |
48.7270 EUR |
| 2022-08-28 |
46.6321 EUR |
2,408.8200 COMP |
46.1270 EUR |
45.0000 EUR |
47.6040 EUR |
45.2510 EUR |
| 2022-08-27 |
46.8205 EUR |
521.9275 COMP |
46.4320 EUR |
45.4910 EUR |
47.1000 EUR |
45.9610 EUR |
| 2022-08-26 |
50.4905 EUR |
5,214.4659 COMP |
51.7300 EUR |
47.3870 EUR |
54.4200 EUR |
47.5200 EUR |
| 2022-08-25 |
51.1648 EUR |
2,214.5098 COMP |
51.0600 EUR |
50.3160 EUR |
52.6010 EUR |
51.9490 EUR |
| 2022-08-24 |
51.1498 EUR |
2,041.7193 COMP |
51.0800 EUR |
49.8550 EUR |
52.4990 EUR |
51.1320 EUR |
| 2022-08-23 |
51.1987 EUR |
3,535.3792 COMP |
51.3990 EUR |
49.4140 EUR |
52.5000 EUR |
51.2090 EUR |
| 2022-08-22 |
50.5402 EUR |
2,622.3101 COMP |
50.5120 EUR |
47.9400 EUR |
52.5000 EUR |
51.0650 EUR |
| 2022-08-21 |
50.3476 EUR |
2,041.2968 COMP |
49.3650 EUR |
49.1660 EUR |
51.4530 EUR |
51.1930 EUR |
| 2022-08-20 |
50.5676 EUR |
2,194.1568 COMP |
50.2400 EUR |
47.9850 EUR |
51.9610 EUR |
49.6960 EUR |
| 2022-08-19 |
51.3135 EUR |
5,044.7007 COMP |
55.4740 EUR |
49.3470 EUR |
55.6330 EUR |
49.5930 EUR |
| 2022-08-18 |
57.8025 EUR |
886.3744 COMP |
56.9530 EUR |
54.6210 EUR |
58.9500 EUR |
55.6100 EUR |
| 2022-08-17 |
58.8048 EUR |
1,823.4611 COMP |
60.2690 EUR |
57.0250 EUR |
62.3390 EUR |
57.5260 EUR |
| 2022-08-16 |
60.1835 EUR |
1,696.6609 COMP |
60.7320 EUR |
59.2050 EUR |
61.4110 EUR |
60.3340 EUR |
| 2022-08-15 |
61.1035 EUR |
2,049.3983 COMP |
61.2530 EUR |
59.4740 EUR |
63.0300 EUR |
60.4090 EUR |
| 2022-08-14 |
63.1664 EUR |
2,226.8905 COMP |
63.9610 EUR |
60.8710 EUR |
66.5040 EUR |
61.8100 EUR |
| 2022-08-13 |
63.7383 EUR |
1,071.4136 COMP |
63.4930 EUR |
62.3520 EUR |
64.8240 EUR |
63.9410 EUR |
| 2022-08-12 |
62.6617 EUR |
1,004.8856 COMP |
61.6780 EUR |
60.7360 EUR |
63.8630 EUR |
62.8950 EUR |
| 2022-08-11 |
62.6691 EUR |
3,754.8406 COMP |
64.6520 EUR |
61.2290 EUR |
64.6520 EUR |
61.3950 EUR |
| 2022-08-10 |
63.0791 EUR |
6,737.9344 COMP |
57.9280 EUR |
56.7040 EUR |
68.5250 EUR |
62.9990 EUR |
| 2022-08-09 |
59.8828 EUR |
1,798.5099 COMP |
61.6430 EUR |
57.5510 EUR |
64.0150 EUR |
58.2120 EUR |
| 2022-08-08 |
62.7554 EUR |
3,242.1136 COMP |
62.0420 EUR |
60.6700 EUR |
64.0030 EUR |
61.4730 EUR |
| 2022-08-07 |
62.8561 EUR |
2,987.2134 COMP |
63.7750 EUR |
61.3960 EUR |
65.0000 EUR |
61.4360 EUR |
| 2022-08-06 |
62.5672 EUR |
5,107.1740 COMP |
59.9410 EUR |
58.9810 EUR |
64.4960 EUR |
63.4320 EUR |
| 2022-08-05 |
58.0317 EUR |
1,710.4870 COMP |
55.6400 EUR |
55.6400 EUR |
60.0000 EUR |
59.7950 EUR |
| 2022-08-04 |
55.6170 EUR |
1,867.4745 COMP |
56.1850 EUR |
54.6100 EUR |
57.0770 EUR |
55.1320 EUR |
| 2022-08-03 |
57.0771 EUR |
1,290.1086 COMP |
55.8030 EUR |
53.7700 EUR |
58.4110 EUR |
56.0200 EUR |
| 2022-08-02 |
55.0035 EUR |
2,798.7653 COMP |
57.8490 EUR |
52.8930 EUR |
58.2220 EUR |
56.3230 EUR |
| 2022-08-01 |
57.7277 EUR |
3,016.9770 COMP |
55.6600 EUR |
55.6600 EUR |
60.3000 EUR |
57.1870 EUR |
| 2022-07-31 |
58.9334 EUR |
4,573.5284 COMP |
57.1580 EUR |
55.7890 EUR |
61.0000 EUR |
56.1200 EUR |
| 2022-07-30 |
58.3294 EUR |
4,346.5864 COMP |
56.0130 EUR |
55.5720 EUR |
60.4200 EUR |
56.4200 EUR |
| 2022-07-29 |
56.0811 EUR |
3,010.8232 COMP |
56.2500 EUR |
54.4610 EUR |
58.5110 EUR |
57.2840 EUR |
| 2022-07-28 |
55.6829 EUR |
7,027.5781 COMP |
53.9840 EUR |
52.1010 EUR |
59.6870 EUR |
56.8630 EUR |
| 2022-07-27 |
51.5762 EUR |
7,668.7239 COMP |
48.7630 EUR |
47.1950 EUR |
56.0690 EUR |
53.8370 EUR |
| 2022-07-26 |
47.9353 EUR |
2,794.5619 COMP |
48.7970 EUR |
46.0970 EUR |
49.8410 EUR |
47.8820 EUR |
| 2022-07-25 |
51.9205 EUR |
4,919.9542 COMP |
53.8580 EUR |
49.7890 EUR |
54.4050 EUR |
50.0530 EUR |
| 2022-07-24 |
54.7880 EUR |
1,119.3315 COMP |
54.7630 EUR |
53.5720 EUR |
55.2640 EUR |
53.9930 EUR |
| 2022-07-23 |
54.9103 EUR |
2,726.8856 COMP |
54.2790 EUR |
52.7700 EUR |
56.6200 EUR |
54.9600 EUR |
| 2022-07-22 |
56.7051 EUR |
4,439.0718 COMP |
56.3540 EUR |
53.6900 EUR |
60.4570 EUR |
54.9110 EUR |
| 2022-07-21 |
55.0332 EUR |
6,126.3920 COMP |
55.4730 EUR |
49.5790 EUR |
57.8900 EUR |
56.2830 EUR |
| 2022-07-20 |
57.9438 EUR |
4,546.8693 COMP |
59.3610 EUR |
54.2600 EUR |
61.0010 EUR |
55.8600 EUR |
| 2022-07-19 |
58.8962 EUR |
5,068.3656 COMP |
56.3280 EUR |
54.5480 EUR |
62.4070 EUR |
59.6500 EUR |
| 2022-07-18 |
56.1660 EUR |
5,706.8362 COMP |
55.8130 EUR |
53.9260 EUR |
57.9860 EUR |
56.4920 EUR |
| 2022-07-17 |
54.5612 EUR |
1,925.7644 COMP |
55.6930 EUR |
53.3520 EUR |
55.8850 EUR |
55.0700 EUR |
| 2022-07-16 |
54.7001 EUR |
3,763.6830 COMP |
55.0380 EUR |
52.3920 EUR |
57.4900 EUR |
54.9290 EUR |
| 2022-07-15 |
56.6765 EUR |
7,356.0704 COMP |
54.9000 EUR |
54.1320 EUR |
59.6350 EUR |
55.8130 EUR |
| 2022-07-14 |
51.7839 EUR |
7,159.6737 COMP |
49.5090 EUR |
46.9250 EUR |
55.6300 EUR |
54.5690 EUR |