Identifier on Bitvavo: COMP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-27 |
42.5208 EUR |
939.8220 COMP |
43.3180 EUR |
41.4400 EUR |
43.3180 EUR |
42.4180 EUR |
| 2023-10-26 |
43.5144 EUR |
1,855.3185 COMP |
43.5810 EUR |
41.0820 EUR |
45.3130 EUR |
43.2410 EUR |
| 2023-10-25 |
43.0292 EUR |
2,704.3281 COMP |
43.3110 EUR |
41.6790 EUR |
44.0900 EUR |
43.1470 EUR |
| 2023-10-24 |
43.6729 EUR |
5,175.3883 COMP |
43.0650 EUR |
41.7760 EUR |
45.3230 EUR |
43.5260 EUR |
| 2023-10-23 |
42.4021 EUR |
3,755.2993 COMP |
41.6650 EUR |
41.0240 EUR |
43.7200 EUR |
42.9400 EUR |
| 2023-10-22 |
40.7356 EUR |
2,937.9958 COMP |
40.2500 EUR |
39.4330 EUR |
42.0610 EUR |
40.8180 EUR |
| 2023-10-21 |
39.5244 EUR |
2,581.6948 COMP |
38.0090 EUR |
37.9620 EUR |
40.4930 EUR |
40.1880 EUR |
| 2023-10-20 |
38.7715 EUR |
2,037.8267 COMP |
38.0860 EUR |
37.8860 EUR |
39.3810 EUR |
38.2070 EUR |
| 2023-10-19 |
37.5688 EUR |
485.0677 COMP |
37.7730 EUR |
37.3190 EUR |
38.0980 EUR |
37.8920 EUR |
| 2023-10-18 |
37.8492 EUR |
1,294.6796 COMP |
37.9450 EUR |
37.4450 EUR |
38.5600 EUR |
37.9200 EUR |
| 2023-10-17 |
38.4896 EUR |
1,510.6080 COMP |
39.2280 EUR |
37.2590 EUR |
39.2840 EUR |
38.2720 EUR |
| 2023-10-16 |
39.8411 EUR |
2,527.3297 COMP |
38.9000 EUR |
38.6850 EUR |
41.1190 EUR |
39.2160 EUR |
| 2023-10-15 |
38.9415 EUR |
2,547.6064 COMP |
38.7850 EUR |
38.4580 EUR |
39.2450 EUR |
38.9820 EUR |
| 2023-10-14 |
38.9730 EUR |
1,583.8871 COMP |
38.6200 EUR |
38.4060 EUR |
39.1740 EUR |
38.9370 EUR |
| 2023-10-13 |
38.5105 EUR |
432.0400 COMP |
38.6620 EUR |
38.0780 EUR |
39.0250 EUR |
38.8010 EUR |
| 2023-10-12 |
38.2397 EUR |
383.7932 COMP |
38.9520 EUR |
37.5000 EUR |
39.1630 EUR |
38.2910 EUR |
| 2023-10-11 |
38.6681 EUR |
433.7769 COMP |
38.3630 EUR |
38.2980 EUR |
38.9890 EUR |
38.9490 EUR |
| 2023-10-10 |
39.1759 EUR |
549.1875 COMP |
39.2000 EUR |
38.4860 EUR |
39.5550 EUR |
38.8580 EUR |
| 2023-10-09 |
40.7783 EUR |
2,913.3083 COMP |
40.7990 EUR |
38.5000 EUR |
42.0480 EUR |
39.0390 EUR |
| 2023-10-08 |
41.0825 EUR |
201.2968 COMP |
41.1050 EUR |
40.6740 EUR |
41.4490 EUR |
40.9110 EUR |
| 2023-10-07 |
41.7667 EUR |
676.7280 COMP |
41.8850 EUR |
41.2120 EUR |
42.1320 EUR |
41.2120 EUR |
| 2023-10-06 |
41.9776 EUR |
1,784.0115 COMP |
40.2750 EUR |
40.2750 EUR |
42.6090 EUR |
42.1650 EUR |
| 2023-10-05 |
41.5431 EUR |
2,035.0409 COMP |
42.1520 EUR |
40.4240 EUR |
43.0930 EUR |
40.5080 EUR |
| 2023-10-04 |
41.6082 EUR |
2,268.9559 COMP |
42.2800 EUR |
40.5100 EUR |
42.3010 EUR |
42.3000 EUR |
| 2023-10-03 |
42.8177 EUR |
3,187.6884 COMP |
43.7540 EUR |
41.8570 EUR |
44.2000 EUR |
42.3200 EUR |
| 2023-10-02 |
44.8524 EUR |
6,570.5154 COMP |
45.1780 EUR |
42.8520 EUR |
46.7080 EUR |
43.9050 EUR |
| 2023-10-01 |
45.1151 EUR |
4,091.1317 COMP |
44.2980 EUR |
43.6710 EUR |
46.7840 EUR |
45.4290 EUR |
| 2023-09-30 |
44.9586 EUR |
5,380.2034 COMP |
46.1950 EUR |
43.8230 EUR |
47.8030 EUR |
44.1080 EUR |
| 2023-09-29 |
45.2328 EUR |
21,107.4885 COMP |
46.8460 EUR |
43.6800 EUR |
47.2810 EUR |
46.2900 EUR |
| 2023-09-28 |
44.3628 EUR |
49,343.6465 COMP |
39.3150 EUR |
38.8280 EUR |
47.7100 EUR |
46.2830 EUR |
| 2023-09-27 |
38.2698 EUR |
3,429.7911 COMP |
37.2520 EUR |
37.2520 EUR |
39.4150 EUR |
39.0710 EUR |
| 2023-09-26 |
37.0316 EUR |
1,242.6676 COMP |
37.0000 EUR |
36.2400 EUR |
37.4540 EUR |
36.9200 EUR |
| 2023-09-25 |
38.0830 EUR |
1,452.8988 COMP |
37.6720 EUR |
37.6000 EUR |
38.6940 EUR |
37.6000 EUR |
| 2023-09-24 |
37.8253 EUR |
598.2255 COMP |
37.8270 EUR |
37.4630 EUR |
38.4130 EUR |
37.7200 EUR |
| 2023-09-23 |
37.5396 EUR |
1,897.8125 COMP |
37.3890 EUR |
36.8750 EUR |
38.0430 EUR |
37.6120 EUR |
| 2023-09-22 |
36.5546 EUR |
662.0001 COMP |
36.1970 EUR |
36.1030 EUR |
37.0000 EUR |
37.0000 EUR |
| 2023-09-21 |
36.6376 EUR |
2,882.3189 COMP |
37.6850 EUR |
35.9080 EUR |
39.7150 EUR |
36.3760 EUR |
| 2023-09-20 |
37.0334 EUR |
910.9764 COMP |
37.4410 EUR |
36.6540 EUR |
37.7180 EUR |
37.4800 EUR |
| 2023-09-19 |
37.4932 EUR |
1,575.6730 COMP |
36.6890 EUR |
36.6890 EUR |
38.4520 EUR |
37.3800 EUR |
| 2023-09-18 |
37.6747 EUR |
2,302.3030 COMP |
36.1490 EUR |
35.7230 EUR |
38.6770 EUR |
37.2070 EUR |
| 2023-09-17 |
36.4578 EUR |
1,738.4933 COMP |
37.3300 EUR |
35.0100 EUR |
37.3930 EUR |
35.8570 EUR |
| 2023-09-16 |
38.0378 EUR |
1,511.7356 COMP |
38.4900 EUR |
37.2830 EUR |
40.0550 EUR |
37.5540 EUR |
| 2023-09-15 |
38.4695 EUR |
4,296.8517 COMP |
36.8340 EUR |
36.7880 EUR |
39.4140 EUR |
38.7950 EUR |
| 2023-09-14 |
36.5827 EUR |
5,025.3929 COMP |
36.7110 EUR |
35.8860 EUR |
37.5370 EUR |
37.0790 EUR |
| 2023-09-13 |
37.4965 EUR |
24,408.3721 COMP |
34.1460 EUR |
34.1460 EUR |
39.3540 EUR |
36.8650 EUR |
| 2023-09-12 |
34.0643 EUR |
898.0397 COMP |
33.3500 EUR |
33.3500 EUR |
34.9300 EUR |
34.4570 EUR |
| 2023-09-11 |
33.6027 EUR |
1,555.1075 COMP |
34.2300 EUR |
32.6210 EUR |
34.4440 EUR |
33.3410 EUR |
| 2023-09-10 |
34.7698 EUR |
1,282.9880 COMP |
36.5950 EUR |
33.6090 EUR |
36.5950 EUR |
34.6920 EUR |
| 2023-09-09 |
37.1021 EUR |
398.4671 COMP |
37.0410 EUR |
36.6140 EUR |
37.3530 EUR |
36.6890 EUR |
| 2023-09-08 |
37.0155 EUR |
1,178.6560 COMP |
37.3750 EUR |
36.6800 EUR |
37.6860 EUR |
37.0320 EUR |