Identifier on Bitvavo: COMP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-05 |
37.3126 EUR |
1,792.6276 COMP |
36.1730 EUR |
36.1730 EUR |
37.8620 EUR |
36.8270 EUR |
| 2025-09-04 |
36.3161 EUR |
442.0608 COMP |
37.0800 EUR |
35.7900 EUR |
37.1680 EUR |
36.3700 EUR |
| 2025-09-03 |
37.2459 EUR |
1,076.7061 COMP |
37.1420 EUR |
36.8940 EUR |
37.5150 EUR |
37.3600 EUR |
| 2025-09-02 |
36.7296 EUR |
978.3881 COMP |
36.2290 EUR |
36.1850 EUR |
37.1560 EUR |
37.1510 EUR |
| 2025-09-01 |
37.1410 EUR |
1,662.1450 COMP |
36.2970 EUR |
35.3890 EUR |
38.4790 EUR |
35.6430 EUR |
| 2025-08-31 |
36.9478 EUR |
418.4864 COMP |
37.0270 EUR |
36.6420 EUR |
37.3430 EUR |
36.7760 EUR |
| 2025-08-30 |
36.8102 EUR |
202.3003 COMP |
36.7000 EUR |
36.6430 EUR |
37.0970 EUR |
36.7570 EUR |
| 2025-08-29 |
37.0250 EUR |
645.5984 COMP |
37.5910 EUR |
36.3000 EUR |
37.8530 EUR |
36.3890 EUR |
| 2025-08-28 |
38.0128 EUR |
445.0942 COMP |
37.8450 EUR |
37.4800 EUR |
38.5390 EUR |
37.9440 EUR |
| 2025-08-27 |
38.2017 EUR |
786.7644 COMP |
38.2330 EUR |
37.7580 EUR |
38.6210 EUR |
37.7780 EUR |
| 2025-08-26 |
37.2024 EUR |
1,170.6019 COMP |
36.9610 EUR |
36.7150 EUR |
37.8080 EUR |
37.8080 EUR |
| 2025-08-25 |
38.8816 EUR |
1,138.5306 COMP |
39.6370 EUR |
37.3660 EUR |
40.2830 EUR |
37.3660 EUR |
| 2025-08-24 |
40.0398 EUR |
1,282.7478 COMP |
41.1670 EUR |
39.2490 EUR |
41.3350 EUR |
41.2440 EUR |
| 2025-08-23 |
41.4232 EUR |
929.4130 COMP |
41.8370 EUR |
40.6140 EUR |
42.3490 EUR |
41.1800 EUR |
| 2025-08-22 |
41.2851 EUR |
1,075.9700 COMP |
39.1130 EUR |
37.5500 EUR |
42.5750 EUR |
42.2540 EUR |
| 2025-08-21 |
39.2119 EUR |
369.5843 COMP |
39.6200 EUR |
38.6080 EUR |
39.7560 EUR |
38.6500 EUR |
| 2025-08-20 |
39.6952 EUR |
2,000.3127 COMP |
39.1450 EUR |
38.6200 EUR |
40.2890 EUR |
39.9500 EUR |
| 2025-08-19 |
39.1889 EUR |
500.5511 COMP |
40.0190 EUR |
38.2930 EUR |
40.5680 EUR |
38.8000 EUR |
| 2025-08-18 |
39.9798 EUR |
688.4672 COMP |
41.0000 EUR |
39.3440 EUR |
41.0210 EUR |
40.2100 EUR |
| 2025-08-17 |
41.5720 EUR |
459.7304 COMP |
41.6120 EUR |
41.2420 EUR |
42.2040 EUR |
41.3120 EUR |
| 2025-08-16 |
40.8043 EUR |
476.1103 COMP |
41.0750 EUR |
40.3500 EUR |
41.0750 EUR |
41.0610 EUR |
| 2025-08-15 |
40.7399 EUR |
687.0543 COMP |
41.9080 EUR |
39.6560 EUR |
42.3800 EUR |
40.5000 EUR |
| 2025-08-14 |
43.9891 EUR |
2,592.8538 COMP |
45.9250 EUR |
41.2570 EUR |
46.4180 EUR |
41.2570 EUR |
| 2025-08-13 |
45.9324 EUR |
1,710.8233 COMP |
45.8200 EUR |
44.7820 EUR |
47.1010 EUR |
45.6360 EUR |
| 2025-08-12 |
45.2064 EUR |
2,539.9467 COMP |
43.6410 EUR |
43.5400 EUR |
45.8090 EUR |
45.3410 EUR |
| 2025-08-11 |
46.3940 EUR |
1,126.8290 COMP |
46.6900 EUR |
44.5460 EUR |
47.0450 EUR |
45.1660 EUR |
| 2025-08-10 |
46.3460 EUR |
2,120.1578 COMP |
47.1940 EUR |
45.0000 EUR |
47.7570 EUR |
46.4120 EUR |
| 2025-08-09 |
45.9698 EUR |
8,520.8731 COMP |
42.5350 EUR |
42.5160 EUR |
48.2480 EUR |
48.0670 EUR |
| 2025-08-08 |
42.0163 EUR |
558.9966 COMP |
41.4260 EUR |
40.7200 EUR |
42.5410 EUR |
42.4280 EUR |
| 2025-08-07 |
40.9222 EUR |
811.9891 COMP |
39.9750 EUR |
39.9750 EUR |
41.4100 EUR |
41.3770 EUR |
| 2025-08-06 |
39.4441 EUR |
44.6352 COMP |
38.6610 EUR |
38.5380 EUR |
39.8270 EUR |
39.6090 EUR |
| 2025-08-05 |
40.4432 EUR |
652.5650 COMP |
40.8050 EUR |
38.8790 EUR |
40.8050 EUR |
38.8790 EUR |
| 2025-08-04 |
40.0015 EUR |
169.6719 COMP |
38.7810 EUR |
38.7810 EUR |
40.6140 EUR |
40.6140 EUR |
| 2025-08-03 |
38.6475 EUR |
932.1061 COMP |
37.9280 EUR |
37.9280 EUR |
38.8880 EUR |
38.7240 EUR |
| 2025-08-02 |
38.0975 EUR |
1,844.5730 COMP |
38.0780 EUR |
37.4310 EUR |
38.8790 EUR |
38.0520 EUR |
| 2025-08-01 |
38.6476 EUR |
734.2201 COMP |
39.0000 EUR |
37.5000 EUR |
39.3820 EUR |
38.2420 EUR |
| 2025-07-31 |
41.6695 EUR |
924.9001 COMP |
41.1070 EUR |
39.5820 EUR |
41.8690 EUR |
39.9260 EUR |
| 2025-07-30 |
40.2270 EUR |
1,216.1742 COMP |
40.8600 EUR |
39.3360 EUR |
41.1830 EUR |
40.8800 EUR |
| 2025-07-29 |
41.9333 EUR |
376.5779 COMP |
41.4700 EUR |
40.5680 EUR |
42.7880 EUR |
40.5840 EUR |
| 2025-07-28 |
43.4940 EUR |
1,105.1564 COMP |
43.5140 EUR |
41.8010 EUR |
44.4040 EUR |
41.8010 EUR |
| 2025-07-27 |
43.3385 EUR |
3,217.6053 COMP |
41.8020 EUR |
41.8010 EUR |
44.3250 EUR |
43.7850 EUR |
| 2025-07-26 |
41.6821 EUR |
68.6075 COMP |
41.3120 EUR |
41.3120 EUR |
42.3490 EUR |
42.3490 EUR |
| 2025-07-25 |
40.3398 EUR |
157.3382 COMP |
40.7750 EUR |
39.6460 EUR |
41.6740 EUR |
41.3850 EUR |
| 2025-07-24 |
40.9101 EUR |
1,148.1916 COMP |
42.5240 EUR |
39.5000 EUR |
43.1540 EUR |
40.8700 EUR |
| 2025-07-23 |
43.7331 EUR |
1,606.1806 COMP |
44.9680 EUR |
41.1300 EUR |
45.8200 EUR |
42.1160 EUR |
| 2025-07-22 |
44.4570 EUR |
4,567.7725 COMP |
45.7510 EUR |
42.7980 EUR |
46.3730 EUR |
44.1720 EUR |
| 2025-07-21 |
46.4527 EUR |
4,456.0613 COMP |
46.0470 EUR |
45.2790 EUR |
47.5710 EUR |
45.9050 EUR |
| 2025-07-20 |
46.1927 EUR |
2,725.4654 COMP |
44.6660 EUR |
44.3090 EUR |
47.5480 EUR |
46.6490 EUR |
| 2025-07-19 |
43.7872 EUR |
1,798.3366 COMP |
43.9180 EUR |
42.8260 EUR |
44.9570 EUR |
43.9240 EUR |
| 2025-07-18 |
45.6338 EUR |
9,489.6896 COMP |
43.0450 EUR |
43.0450 EUR |
48.0000 EUR |
43.9980 EUR |