Identifier on Bitstamp: compeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-26 |
83.2200 EUR |
39.2264 COMP |
82.4300 EUR |
81.5900 EUR |
84.5000 EUR |
82.2700 EUR |
| 2024-12-25 |
83.2800 EUR |
37.3699 COMP |
83.9700 EUR |
81.5900 EUR |
84.5000 EUR |
82.9300 EUR |
| 2024-12-24 |
81.6300 EUR |
77.4506 COMP |
81.1300 EUR |
78.3100 EUR |
85.9100 EUR |
83.9200 EUR |
| 2024-12-23 |
77.2400 EUR |
50.1302 COMP |
78.6800 EUR |
73.8400 EUR |
78.7300 EUR |
78.2600 EUR |
| 2024-12-22 |
75.3500 EUR |
10.9056 COMP |
75.3500 EUR |
73.8400 EUR |
78.5400 EUR |
75.5400 EUR |
| 2024-12-21 |
83.1200 EUR |
45.7846 COMP |
83.3800 EUR |
77.0800 EUR |
95.1200 EUR |
77.0800 EUR |
| 2024-12-20 |
75.3900 EUR |
98.3110 COMP |
76.9200 EUR |
66.0300 EUR |
80.9300 EUR |
80.9300 EUR |
| 2024-12-19 |
84.3800 EUR |
191.4157 COMP |
86.8200 EUR |
75.0000 EUR |
95.8400 EUR |
80.1200 EUR |
| 2024-12-18 |
93.0600 EUR |
99.8077 COMP |
95.3100 EUR |
85.0000 EUR |
97.7700 EUR |
95.8400 EUR |
| 2024-12-17 |
97.2900 EUR |
99.3763 COMP |
98.5000 EUR |
94.3500 EUR |
100.9200 EUR |
96.7900 EUR |
| 2024-12-16 |
101.1900 EUR |
34.9011 COMP |
102.5700 EUR |
98.7300 EUR |
102.7800 EUR |
101.8400 EUR |
| 2024-12-15 |
100.8900 EUR |
32.7957 COMP |
102.2700 EUR |
99.5700 EUR |
104.1200 EUR |
101.8500 EUR |
| 2024-12-14 |
104.0300 EUR |
31.8205 COMP |
107.4900 EUR |
99.7800 EUR |
108.1600 EUR |
101.0800 EUR |
| 2024-12-13 |
105.2600 EUR |
15.7925 COMP |
102.0400 EUR |
101.2500 EUR |
106.5500 EUR |
105.6900 EUR |
| 2024-12-12 |
107.7900 EUR |
43.2738 COMP |
99.8700 EUR |
99.8700 EUR |
114.0000 EUR |
102.6200 EUR |
| 2024-12-11 |
94.4700 EUR |
39.1602 COMP |
89.4000 EUR |
88.7400 EUR |
99.5900 EUR |
96.7200 EUR |
| 2024-12-10 |
89.7900 EUR |
196.4215 COMP |
93.3700 EUR |
79.2900 EUR |
103.4900 EUR |
89.6400 EUR |
| 2024-12-09 |
98.6400 EUR |
259.8715 COMP |
111.4200 EUR |
80.0000 EUR |
111.4200 EUR |
84.3200 EUR |
| 2024-12-08 |
112.7700 EUR |
108.1328 COMP |
113.2100 EUR |
110.3400 EUR |
118.2700 EUR |
111.3400 EUR |
| 2024-12-07 |
112.9300 EUR |
40.4215 COMP |
112.6000 EUR |
104.8800 EUR |
115.1300 EUR |
113.6900 EUR |
| 2024-12-06 |
111.8400 EUR |
33.4512 COMP |
108.3800 EUR |
104.8800 EUR |
119.7900 EUR |
110.8400 EUR |
| 2024-12-05 |
110.8200 EUR |
450.9214 COMP |
110.9200 EUR |
104.5700 EUR |
125.5800 EUR |
111.3100 EUR |
| 2024-12-04 |
111.9300 EUR |
1,093.2597 COMP |
83.0500 EUR |
80.6800 EUR |
138.2300 EUR |
120.9100 EUR |
| 2024-12-03 |
83.6100 EUR |
202.6784 COMP |
81.1000 EUR |
76.2600 EUR |
88.8700 EUR |
85.0000 EUR |
| 2024-12-02 |
73.7700 EUR |
229.7346 COMP |
69.9700 EUR |
69.2800 EUR |
80.0000 EUR |
78.5000 EUR |
| 2024-12-01 |
68.3100 EUR |
33.9054 COMP |
68.5300 EUR |
67.2600 EUR |
69.2800 EUR |
69.2800 EUR |
| 2024-11-30 |
67.1400 EUR |
26.8149 COMP |
67.1200 EUR |
66.3300 EUR |
69.6400 EUR |
69.6400 EUR |
| 2024-11-29 |
67.6900 EUR |
9.0889 COMP |
67.2300 EUR |
62.8500 EUR |
69.1100 EUR |
68.4400 EUR |
| 2024-11-28 |
67.5500 EUR |
91.1838 COMP |
67.7400 EUR |
63.3400 EUR |
70.7700 EUR |
69.9700 EUR |
| 2024-11-27 |
66.2000 EUR |
90.9564 COMP |
67.6100 EUR |
63.0500 EUR |
68.0000 EUR |
68.0000 EUR |
| 2024-11-26 |
63.3200 EUR |
118.2091 COMP |
64.0400 EUR |
55.8400 EUR |
66.1000 EUR |
56.6400 EUR |
| 2024-11-25 |
65.9400 EUR |
194.3451 COMP |
64.2100 EUR |
62.0400 EUR |
67.9600 EUR |
64.6400 EUR |
| 2024-11-24 |
63.3600 EUR |
143.1370 COMP |
61.3000 EUR |
60.6500 EUR |
69.0000 EUR |
63.8200 EUR |
| 2024-11-23 |
61.2900 EUR |
363.0277 COMP |
61.0600 EUR |
56.6400 EUR |
66.4000 EUR |
62.0300 EUR |
| 2024-11-22 |
52.1700 EUR |
115.4675 COMP |
51.2500 EUR |
48.7500 EUR |
58.6400 EUR |
58.6400 EUR |
| 2024-11-21 |
51.5600 EUR |
96.8970 COMP |
50.0500 EUR |
49.0100 EUR |
52.8600 EUR |
51.3900 EUR |
| 2024-11-20 |
50.5300 EUR |
43.7489 COMP |
50.0600 EUR |
48.8500 EUR |
51.8400 EUR |
48.8500 EUR |
| 2024-11-19 |
51.4600 EUR |
63.8458 COMP |
53.2600 EUR |
48.7800 EUR |
53.2600 EUR |
50.3900 EUR |
| 2024-11-18 |
50.8000 EUR |
79.0184 COMP |
49.5400 EUR |
49.4100 EUR |
53.5300 EUR |
52.1300 EUR |
| 2024-11-17 |
50.1000 EUR |
204.6277 COMP |
49.9200 EUR |
48.4500 EUR |
52.6300 EUR |
48.4500 EUR |
| 2024-11-16 |
48.5100 EUR |
61.2784 COMP |
45.8200 EUR |
45.8200 EUR |
49.8800 EUR |
49.4000 EUR |
| 2024-11-15 |
44.2000 EUR |
169.4887 COMP |
43.9700 EUR |
43.6000 EUR |
46.0300 EUR |
44.9800 EUR |
| 2024-11-14 |
44.9700 EUR |
81.2376 COMP |
43.9700 EUR |
43.4100 EUR |
45.7800 EUR |
44.4000 EUR |
| 2024-11-13 |
45.2000 EUR |
276.4797 COMP |
48.0100 EUR |
41.4600 EUR |
48.0100 EUR |
45.0500 EUR |
| 2024-11-12 |
48.2500 EUR |
84.0238 COMP |
49.5200 EUR |
45.4200 EUR |
51.2700 EUR |
46.9800 EUR |
| 2024-11-11 |
49.0000 EUR |
293.3604 COMP |
46.8500 EUR |
45.5400 EUR |
52.3400 EUR |
48.4100 EUR |
| 2024-11-10 |
45.2000 EUR |
156.1365 COMP |
44.3600 EUR |
43.8300 EUR |
47.4100 EUR |
46.5200 EUR |
| 2024-11-09 |
43.5400 EUR |
140.7204 COMP |
43.5000 EUR |
43.1000 EUR |
44.9600 EUR |
43.8700 EUR |
| 2024-11-08 |
43.0900 EUR |
96.0877 COMP |
43.6000 EUR |
42.0900 EUR |
43.6000 EUR |
43.0500 EUR |
| 2024-11-07 |
42.4000 EUR |
113.3134 COMP |
41.4100 EUR |
41.1700 EUR |
44.5100 EUR |
43.5700 EUR |