Identifier on Bitvavo: COMP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-13 |
71.0300 EUR |
1,063.6033 COMP |
76.6710 EUR |
68.5400 EUR |
76.6710 EUR |
71.9280 EUR |
| 2025-01-12 |
77.2996 EUR |
554.9646 COMP |
77.2390 EUR |
75.9420 EUR |
78.1460 EUR |
76.3220 EUR |
| 2025-01-11 |
77.5755 EUR |
2,201.2300 COMP |
75.7010 EUR |
74.4790 EUR |
79.9320 EUR |
77.9240 EUR |
| 2025-01-10 |
73.8104 EUR |
1,075.1664 COMP |
70.0150 EUR |
69.8000 EUR |
75.5660 EUR |
75.0660 EUR |
| 2025-01-09 |
70.4864 EUR |
615.0476 COMP |
70.7820 EUR |
67.4280 EUR |
71.6450 EUR |
68.0430 EUR |
| 2025-01-08 |
68.4885 EUR |
609.7569 COMP |
73.3130 EUR |
65.8030 EUR |
73.7090 EUR |
70.2260 EUR |
| 2025-01-07 |
78.2525 EUR |
1,372.7508 COMP |
81.6300 EUR |
72.9220 EUR |
81.7100 EUR |
73.7560 EUR |
| 2025-01-06 |
81.9737 EUR |
1,245.9620 COMP |
82.9340 EUR |
81.2340 EUR |
84.1320 EUR |
82.8670 EUR |
| 2025-01-05 |
80.3111 EUR |
1,030.6010 COMP |
81.9340 EUR |
79.0840 EUR |
81.9340 EUR |
81.2250 EUR |
| 2025-01-04 |
82.1366 EUR |
903.6494 COMP |
82.8230 EUR |
80.9400 EUR |
83.7030 EUR |
81.9760 EUR |
| 2025-01-03 |
81.8549 EUR |
2,383.8704 COMP |
76.5150 EUR |
76.1160 EUR |
84.7300 EUR |
82.6760 EUR |
| 2025-01-02 |
77.0904 EUR |
930.2242 COMP |
76.6410 EUR |
75.4240 EUR |
78.3770 EUR |
76.4540 EUR |
| 2025-01-01 |
70.7056 EUR |
141.5963 COMP |
71.3470 EUR |
69.1290 EUR |
75.5030 EUR |
74.8270 EUR |
| 2024-12-31 |
72.7317 EUR |
482.2980 COMP |
71.6960 EUR |
70.7820 EUR |
74.5600 EUR |
71.6270 EUR |
| 2024-12-30 |
72.9869 EUR |
511.8477 COMP |
74.6160 EUR |
71.8000 EUR |
76.4890 EUR |
74.8170 EUR |
| 2024-12-29 |
74.7555 EUR |
234.1540 COMP |
77.3780 EUR |
73.2680 EUR |
77.6740 EUR |
73.8430 EUR |
| 2024-12-28 |
75.6914 EUR |
213.1191 COMP |
75.0310 EUR |
73.7540 EUR |
78.0270 EUR |
76.9980 EUR |
| 2024-12-27 |
77.4278 EUR |
221.5291 COMP |
75.8750 EUR |
75.6780 EUR |
80.7500 EUR |
76.3490 EUR |
| 2024-12-26 |
78.5840 EUR |
346.1074 COMP |
81.9350 EUR |
75.4640 EUR |
82.2360 EUR |
75.7610 EUR |
| 2024-12-25 |
83.1642 EUR |
299.3295 COMP |
83.4440 EUR |
81.2530 EUR |
84.4770 EUR |
82.7020 EUR |
| 2024-12-24 |
84.0703 EUR |
1,980.1636 COMP |
81.5830 EUR |
79.5000 EUR |
85.8650 EUR |
84.2110 EUR |
| 2024-12-23 |
76.4016 EUR |
214.1475 COMP |
75.9500 EUR |
74.7710 EUR |
78.9500 EUR |
76.5320 EUR |
| 2024-12-22 |
76.2964 EUR |
566.2354 COMP |
77.6740 EUR |
74.0160 EUR |
78.8000 EUR |
74.7400 EUR |
| 2024-12-21 |
81.4929 EUR |
766.1409 COMP |
81.5590 EUR |
75.8260 EUR |
86.5430 EUR |
77.6790 EUR |
| 2024-12-20 |
72.5962 EUR |
3,585.3905 COMP |
77.1270 EUR |
66.0960 EUR |
81.5190 EUR |
81.1200 EUR |
| 2024-12-19 |
80.0126 EUR |
5,292.8294 COMP |
87.3920 EUR |
74.8660 EUR |
87.6400 EUR |
78.6170 EUR |
| 2024-12-18 |
89.9087 EUR |
2,088.9633 COMP |
95.5500 EUR |
84.8680 EUR |
96.0180 EUR |
87.9890 EUR |
| 2024-12-17 |
97.2346 EUR |
1,240.0512 COMP |
99.6500 EUR |
94.0000 EUR |
100.5200 EUR |
97.6490 EUR |
| 2024-12-16 |
101.2291 EUR |
1,058.1555 COMP |
103.6400 EUR |
98.3680 EUR |
104.3700 EUR |
100.3500 EUR |
| 2024-12-15 |
100.6717 EUR |
392.2298 COMP |
100.8900 EUR |
98.8200 EUR |
104.0500 EUR |
102.3400 EUR |
| 2024-12-14 |
105.1689 EUR |
1,091.2235 COMP |
105.8000 EUR |
99.3680 EUR |
108.7400 EUR |
99.8100 EUR |
| 2024-12-13 |
105.0062 EUR |
3,000.2181 COMP |
107.0900 EUR |
102.5300 EUR |
107.9500 EUR |
104.1100 EUR |
| 2024-12-12 |
109.5747 EUR |
6,484.7092 COMP |
97.7240 EUR |
97.4080 EUR |
115.5300 EUR |
106.6200 EUR |
| 2024-12-11 |
95.0376 EUR |
1,720.8088 COMP |
90.1640 EUR |
87.4130 EUR |
98.4250 EUR |
97.2380 EUR |
| 2024-12-10 |
90.4539 EUR |
2,992.4454 COMP |
92.5610 EUR |
83.1320 EUR |
98.3530 EUR |
91.2150 EUR |
| 2024-12-09 |
105.3211 EUR |
2,676.6208 COMP |
112.0700 EUR |
99.4410 EUR |
112.0700 EUR |
102.6300 EUR |
| 2024-12-08 |
112.7038 EUR |
2,557.1756 COMP |
113.4400 EUR |
110.0000 EUR |
117.5500 EUR |
111.9300 EUR |
| 2024-12-07 |
112.0082 EUR |
921.8814 COMP |
111.9400 EUR |
109.4700 EUR |
114.3900 EUR |
112.4600 EUR |
| 2024-12-06 |
112.4126 EUR |
3,490.2298 COMP |
107.6900 EUR |
107.5300 EUR |
119.0000 EUR |
111.9500 EUR |
| 2024-12-05 |
118.3422 EUR |
10,136.1631 COMP |
114.0000 EUR |
105.0800 EUR |
117.9700 EUR |
110.2600 EUR |
| 2024-12-04 |
118.8674 EUR |
41,480.9596 COMP |
83.0500 EUR |
83.0500 EUR |
135.5800 EUR |
117.8900 EUR |
| 2024-12-03 |
83.2571 EUR |
7,045.0923 COMP |
79.4230 EUR |
76.1930 EUR |
89.1800 EUR |
84.3020 EUR |
| 2024-12-02 |
75.2682 EUR |
5,281.3664 COMP |
68.6130 EUR |
68.6130 EUR |
80.3820 EUR |
78.1940 EUR |
| 2024-12-01 |
68.0430 EUR |
894.7656 COMP |
68.5990 EUR |
66.2470 EUR |
69.6750 EUR |
68.8950 EUR |
| 2024-11-30 |
67.8149 EUR |
865.1632 COMP |
66.6740 EUR |
66.3680 EUR |
69.6500 EUR |
68.5100 EUR |
| 2024-11-29 |
68.4292 EUR |
486.9473 COMP |
68.7540 EUR |
66.4050 EUR |
68.7540 EUR |
68.2450 EUR |
| 2024-11-28 |
67.2854 EUR |
1,272.4886 COMP |
69.1250 EUR |
64.2110 EUR |
71.0170 EUR |
68.7450 EUR |
| 2024-11-27 |
66.5011 EUR |
1,467.4784 COMP |
63.2750 EUR |
61.8850 EUR |
68.3320 EUR |
68.3320 EUR |
| 2024-11-26 |
61.8026 EUR |
1,754.5498 COMP |
64.1850 EUR |
59.1750 EUR |
66.1290 EUR |
60.6400 EUR |
| 2024-11-25 |
65.2495 EUR |
2,103.6578 COMP |
63.6160 EUR |
62.3290 EUR |
67.1000 EUR |
64.1420 EUR |