Identifier on Bitvavo: COMP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-03 |
150.2488 EUR |
6,981.4925 COMP |
137.1800 EUR |
134.4200 EUR |
159.0000 EUR |
155.8000 EUR |
| 2022-04-02 |
141.7780 EUR |
1,585.0498 COMP |
143.1900 EUR |
136.1000 EUR |
147.0000 EUR |
138.6900 EUR |
| 2022-04-01 |
137.6571 EUR |
7,127.4829 COMP |
135.1000 EUR |
127.5500 EUR |
144.4400 EUR |
143.5600 EUR |
| 2022-03-31 |
140.4311 EUR |
8,669.8881 COMP |
141.5300 EUR |
132.0200 EUR |
147.7400 EUR |
134.7200 EUR |
| 2022-03-30 |
140.0953 EUR |
10,961.1660 COMP |
132.8800 EUR |
127.2800 EUR |
147.0500 EUR |
141.7800 EUR |
| 2022-03-29 |
130.2311 EUR |
12,570.6726 COMP |
111.8900 EUR |
111.8900 EUR |
135.8800 EUR |
130.1900 EUR |
| 2022-03-28 |
118.3576 EUR |
3,309.4077 COMP |
114.2400 EUR |
113.9500 EUR |
122.2200 EUR |
115.0800 EUR |
| 2022-03-27 |
111.9537 EUR |
1,867.3527 COMP |
110.8700 EUR |
107.8500 EUR |
114.9600 EUR |
113.9300 EUR |
| 2022-03-26 |
108.8200 EUR |
622.4755 COMP |
105.9900 EUR |
105.9900 EUR |
110.1600 EUR |
110.1600 EUR |
| 2022-03-25 |
107.6579 EUR |
1,307.6455 COMP |
107.8100 EUR |
103.3500 EUR |
110.5100 EUR |
105.6900 EUR |
| 2022-03-24 |
107.5145 EUR |
1,691.4561 COMP |
105.7600 EUR |
103.6400 EUR |
110.8900 EUR |
107.7700 EUR |
| 2022-03-23 |
104.0836 EUR |
851.3578 COMP |
103.3400 EUR |
102.1500 EUR |
106.0700 EUR |
105.2300 EUR |
| 2022-03-22 |
105.7075 EUR |
986.4552 COMP |
102.8300 EUR |
102.5300 EUR |
108.1600 EUR |
103.1800 EUR |
| 2022-03-21 |
104.2553 EUR |
739.4696 COMP |
104.5600 EUR |
101.8000 EUR |
107.1900 EUR |
102.9800 EUR |
| 2022-03-20 |
104.9517 EUR |
1,033.8796 COMP |
108.3900 EUR |
102.5300 EUR |
108.3900 EUR |
104.9900 EUR |
| 2022-03-19 |
108.8915 EUR |
1,570.8664 COMP |
108.3300 EUR |
104.3800 EUR |
112.0900 EUR |
107.9600 EUR |
| 2022-03-18 |
103.7003 EUR |
1,004.9341 COMP |
100.0200 EUR |
98.0640 EUR |
108.1700 EUR |
105.9300 EUR |
| 2022-03-17 |
100.0531 EUR |
6,024.4650 COMP |
99.9210 EUR |
98.3600 EUR |
105.2200 EUR |
100.5500 EUR |
| 2022-03-16 |
97.4617 EUR |
986.4574 COMP |
95.1910 EUR |
93.7890 EUR |
100.5300 EUR |
99.0370 EUR |
| 2022-03-15 |
93.9051 EUR |
494.1021 COMP |
92.2850 EUR |
89.7930 EUR |
96.3090 EUR |
94.9490 EUR |
| 2022-03-14 |
91.3303 EUR |
805.4511 COMP |
90.7670 EUR |
90.0600 EUR |
93.4560 EUR |
92.4190 EUR |
| 2022-03-13 |
92.7447 EUR |
366.3671 COMP |
93.4120 EUR |
89.9900 EUR |
94.7000 EUR |
90.4300 EUR |
| 2022-03-12 |
94.8099 EUR |
448.0589 COMP |
93.6280 EUR |
93.4310 EUR |
96.4300 EUR |
93.6910 EUR |
| 2022-03-11 |
92.7639 EUR |
258.7920 COMP |
93.1530 EUR |
91.1510 EUR |
94.1680 EUR |
93.1600 EUR |
| 2022-03-10 |
92.9560 EUR |
661.9707 COMP |
100.1200 EUR |
90.9830 EUR |
100.1200 EUR |
94.1580 EUR |
| 2022-03-09 |
100.2990 EUR |
830.7972 COMP |
97.2040 EUR |
97.2040 EUR |
101.8800 EUR |
99.2820 EUR |
| 2022-03-08 |
95.4269 EUR |
709.5392 COMP |
95.2490 EUR |
93.5800 EUR |
98.0700 EUR |
95.4800 EUR |
| 2022-03-07 |
92.9055 EUR |
1,208.3829 COMP |
92.3210 EUR |
90.2840 EUR |
97.5470 EUR |
94.3790 EUR |
| 2022-03-06 |
96.2833 EUR |
1,263.5861 COMP |
100.3200 EUR |
92.8180 EUR |
100.9000 EUR |
93.1190 EUR |
| 2022-03-05 |
100.0492 EUR |
374.5743 COMP |
98.3240 EUR |
97.0550 EUR |
101.2900 EUR |
100.4000 EUR |
| 2022-03-04 |
102.4140 EUR |
798.0936 COMP |
105.5400 EUR |
98.1200 EUR |
106.4200 EUR |
99.7790 EUR |
| 2022-03-03 |
107.2685 EUR |
485.4835 COMP |
108.1600 EUR |
104.7100 EUR |
110.8300 EUR |
106.1300 EUR |
| 2022-03-02 |
110.3965 EUR |
1,814.4234 COMP |
112.7900 EUR |
107.5100 EUR |
114.0800 EUR |
109.2800 EUR |
| 2022-03-01 |
112.1598 EUR |
4,158.1759 COMP |
107.8700 EUR |
105.5500 EUR |
115.1200 EUR |
113.1500 EUR |
| 2022-02-28 |
101.9632 EUR |
1,505.9076 COMP |
95.0410 EUR |
94.6060 EUR |
107.0500 EUR |
107.0100 EUR |
| 2022-02-27 |
98.7145 EUR |
1,089.1151 COMP |
100.3600 EUR |
94.8940 EUR |
104.3800 EUR |
95.4090 EUR |
| 2022-02-26 |
101.2494 EUR |
337.1147 COMP |
100.0000 EUR |
99.3100 EUR |
103.0300 EUR |
99.6210 EUR |
| 2022-02-25 |
98.0322 EUR |
872.1310 COMP |
95.6030 EUR |
94.6110 EUR |
101.2900 EUR |
100.9700 EUR |
| 2022-02-24 |
90.8219 EUR |
2,070.2445 COMP |
96.5600 EUR |
82.8640 EUR |
98.6480 EUR |
95.8490 EUR |
| 2022-02-23 |
100.7305 EUR |
1,474.5637 COMP |
100.2000 EUR |
97.4090 EUR |
104.1600 EUR |
99.0000 EUR |
| 2022-02-22 |
95.5438 EUR |
1,174.2780 COMP |
93.8890 EUR |
90.9010 EUR |
99.1500 EUR |
99.0640 EUR |
| 2022-02-21 |
99.8056 EUR |
1,166.6955 COMP |
101.5300 EUR |
96.0740 EUR |
105.3900 EUR |
97.4680 EUR |
| 2022-02-20 |
101.4883 EUR |
746.2241 COMP |
107.6500 EUR |
99.2620 EUR |
107.6500 EUR |
102.4000 EUR |
| 2022-02-19 |
106.8349 EUR |
448.3454 COMP |
107.6500 EUR |
104.4300 EUR |
110.3200 EUR |
107.5000 EUR |
| 2022-02-18 |
107.8813 EUR |
643.2548 COMP |
108.2200 EUR |
105.0000 EUR |
111.1900 EUR |
107.0200 EUR |
| 2022-02-17 |
113.5723 EUR |
1,943.8818 COMP |
120.0500 EUR |
106.8500 EUR |
120.8000 EUR |
108.1900 EUR |
| 2022-02-16 |
118.1051 EUR |
3,429.1131 COMP |
119.8200 EUR |
113.8200 EUR |
121.0800 EUR |
120.1900 EUR |
| 2022-02-15 |
117.6478 EUR |
1,633.3310 COMP |
111.9700 EUR |
111.4900 EUR |
120.0900 EUR |
120.0900 EUR |
| 2022-02-14 |
109.7409 EUR |
625.1417 COMP |
108.9600 EUR |
107.0000 EUR |
112.9000 EUR |
111.8500 EUR |
| 2022-02-13 |
111.5490 EUR |
1,461.8281 COMP |
113.1600 EUR |
108.1400 EUR |
114.5300 EUR |
109.8600 EUR |