Identifier on Bitvavo: COMP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-13 |
38.0795 EUR |
1,108.5972 COMP |
38.6430 EUR |
36.5800 EUR |
38.7390 EUR |
36.7170 EUR |
| 2025-03-12 |
38.2791 EUR |
1,342.4007 COMP |
37.0110 EUR |
36.0890 EUR |
38.8800 EUR |
38.1850 EUR |
| 2025-03-11 |
36.4146 EUR |
4,589.2628 COMP |
38.2590 EUR |
34.9790 EUR |
38.8060 EUR |
36.1400 EUR |
| 2025-03-10 |
40.6866 EUR |
623.0648 COMP |
41.1830 EUR |
38.0960 EUR |
42.7880 EUR |
38.8870 EUR |
| 2025-03-09 |
42.0077 EUR |
2,024.4519 COMP |
42.8260 EUR |
39.6230 EUR |
44.8000 EUR |
40.0540 EUR |
| 2025-03-08 |
46.5784 EUR |
1,750.4580 COMP |
47.0830 EUR |
44.5830 EUR |
47.4270 EUR |
45.4490 EUR |
| 2025-03-07 |
46.3924 EUR |
1,622.5593 COMP |
45.3630 EUR |
43.9060 EUR |
48.3790 EUR |
46.0620 EUR |
| 2025-03-06 |
46.5140 EUR |
433.0554 COMP |
48.0700 EUR |
44.6130 EUR |
49.0000 EUR |
44.9660 EUR |
| 2025-03-05 |
47.5274 EUR |
935.6879 COMP |
46.1140 EUR |
46.1040 EUR |
48.6380 EUR |
46.5980 EUR |
| 2025-03-04 |
43.6725 EUR |
3,398.7846 COMP |
42.8420 EUR |
40.8290 EUR |
47.0860 EUR |
42.0360 EUR |
| 2025-03-03 |
51.0338 EUR |
76.9717 COMP |
50.6030 EUR |
49.1280 EUR |
51.7800 EUR |
49.1280 EUR |
| 2025-03-02 |
50.7590 EUR |
794.5504 COMP |
47.9470 EUR |
47.0300 EUR |
53.4420 EUR |
48.1480 EUR |
| 2025-03-01 |
49.0922 EUR |
138.3049 COMP |
48.8900 EUR |
47.8020 EUR |
49.9120 EUR |
48.4040 EUR |
| 2025-02-28 |
46.6079 EUR |
293.1398 COMP |
46.3660 EUR |
45.0000 EUR |
49.0250 EUR |
48.8650 EUR |
| 2025-02-27 |
48.0793 EUR |
113.0343 COMP |
48.7540 EUR |
48.7540 EUR |
50.7000 EUR |
50.3640 EUR |
| 2025-02-26 |
48.4217 EUR |
572.9183 COMP |
49.2250 EUR |
46.8950 EUR |
50.3640 EUR |
47.3050 EUR |
| 2025-02-25 |
47.4577 EUR |
1,117.6203 COMP |
48.3630 EUR |
45.9510 EUR |
49.1170 EUR |
48.8510 EUR |
| 2025-02-24 |
50.4349 EUR |
493.5424 COMP |
50.3640 EUR |
47.9000 EUR |
51.3420 EUR |
49.6730 EUR |
| 2025-02-23 |
52.8379 EUR |
1,983.0822 COMP |
54.1810 EUR |
51.7880 EUR |
54.3150 EUR |
53.0440 EUR |
| 2025-02-22 |
53.2104 EUR |
189.7823 COMP |
50.4460 EUR |
50.4460 EUR |
54.7210 EUR |
53.7620 EUR |
| 2025-02-21 |
53.1478 EUR |
310.6976 COMP |
53.6040 EUR |
49.9930 EUR |
55.0000 EUR |
50.2480 EUR |
| 2025-02-20 |
52.3536 EUR |
607.8335 COMP |
52.3870 EUR |
51.3830 EUR |
53.4810 EUR |
52.6380 EUR |
| 2025-02-19 |
52.4422 EUR |
368.6758 COMP |
51.3530 EUR |
50.2110 EUR |
52.8930 EUR |
52.4620 EUR |
| 2025-02-18 |
50.3422 EUR |
115.3625 COMP |
53.0890 EUR |
49.4500 EUR |
53.0890 EUR |
50.5440 EUR |
| 2025-02-17 |
53.9179 EUR |
397.0471 COMP |
52.2640 EUR |
51.3000 EUR |
54.6250 EUR |
52.5800 EUR |
| 2025-02-16 |
53.9530 EUR |
58.6147 COMP |
53.8640 EUR |
52.9720 EUR |
54.6660 EUR |
53.0620 EUR |
| 2025-02-15 |
54.6875 EUR |
85.4884 COMP |
55.7980 EUR |
53.8520 EUR |
55.7980 EUR |
53.8610 EUR |
| 2025-02-14 |
54.8836 EUR |
2,084.5038 COMP |
54.4580 EUR |
53.9420 EUR |
56.3200 EUR |
55.6670 EUR |
| 2025-02-13 |
54.6293 EUR |
1,207.7843 COMP |
55.0000 EUR |
53.1720 EUR |
55.4140 EUR |
53.9550 EUR |
| 2025-02-12 |
54.5315 EUR |
798.1570 COMP |
54.1690 EUR |
52.6000 EUR |
57.2390 EUR |
56.1960 EUR |
| 2025-02-11 |
56.1916 EUR |
1,744.6521 COMP |
53.0830 EUR |
53.0830 EUR |
58.0000 EUR |
54.1970 EUR |
| 2025-02-10 |
51.7496 EUR |
575.6764 COMP |
49.9750 EUR |
47.7490 EUR |
53.0100 EUR |
52.6920 EUR |
| 2025-02-09 |
50.1155 EUR |
271.1375 COMP |
49.4130 EUR |
47.7730 EUR |
51.1420 EUR |
48.4080 EUR |
| 2025-02-08 |
48.9111 EUR |
391.5273 COMP |
49.7000 EUR |
48.4670 EUR |
50.0530 EUR |
49.4400 EUR |
| 2025-02-07 |
47.8566 EUR |
740.9497 COMP |
46.7730 EUR |
46.6210 EUR |
50.3810 EUR |
48.7540 EUR |
| 2025-02-06 |
47.2057 EUR |
801.4959 COMP |
48.4700 EUR |
46.1950 EUR |
49.6840 EUR |
46.9750 EUR |
| 2025-02-05 |
49.9144 EUR |
2,254.8997 COMP |
51.5040 EUR |
47.3560 EUR |
51.5110 EUR |
47.6290 EUR |
| 2025-02-04 |
52.3655 EUR |
758.5232 COMP |
55.8830 EUR |
49.3500 EUR |
55.8830 EUR |
50.0510 EUR |
| 2025-02-03 |
49.0632 EUR |
4,054.8053 COMP |
54.4260 EUR |
42.1970 EUR |
56.4680 EUR |
56.4680 EUR |
| 2025-02-02 |
56.1643 EUR |
2,185.4463 COMP |
63.0100 EUR |
52.5000 EUR |
63.2580 EUR |
53.6810 EUR |
| 2025-02-01 |
64.7178 EUR |
612.3139 COMP |
66.8780 EUR |
62.4000 EUR |
67.8940 EUR |
63.3740 EUR |
| 2025-01-31 |
68.9198 EUR |
869.7086 COMP |
67.7200 EUR |
66.9090 EUR |
70.3790 EUR |
68.2760 EUR |
| 2025-01-30 |
67.7349 EUR |
403.4588 COMP |
65.8270 EUR |
65.8270 EUR |
69.2900 EUR |
67.7450 EUR |
| 2025-01-29 |
66.6750 EUR |
277.2602 COMP |
64.9770 EUR |
64.3680 EUR |
68.5830 EUR |
67.8870 EUR |
| 2025-01-28 |
67.2711 EUR |
1,370.3654 COMP |
67.7770 EUR |
63.7620 EUR |
68.3080 EUR |
63.9410 EUR |
| 2025-01-27 |
65.7416 EUR |
796.2839 COMP |
69.3280 EUR |
62.1560 EUR |
69.3280 EUR |
64.9800 EUR |
| 2025-01-26 |
71.9589 EUR |
640.9220 COMP |
71.2830 EUR |
70.4440 EUR |
73.9420 EUR |
72.0570 EUR |
| 2025-01-25 |
71.5902 EUR |
291.4550 COMP |
71.9490 EUR |
69.8690 EUR |
72.5960 EUR |
71.9520 EUR |
| 2025-01-24 |
73.7406 EUR |
1,768.1096 COMP |
74.6320 EUR |
71.6540 EUR |
75.5600 EUR |
72.7630 EUR |
| 2025-01-23 |
73.6559 EUR |
365.3955 COMP |
73.3120 EUR |
71.8710 EUR |
75.6790 EUR |
72.2650 EUR |