Identifier on Bitstamp: compeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
51.5500 EUR |
100.1876 COMP |
51.2500 EUR |
49.0100 EUR |
52.8600 EUR |
50.7600 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 |
| 2024-11-06 |
40.1300 EUR |
153.6726 COMP |
37.6500 EUR |
37.5800 EUR |
41.7000 EUR |
40.3000 EUR |
| 2024-11-05 |
36.9400 EUR |
138.0762 COMP |
37.8800 EUR |
35.8800 EUR |
38.0400 EUR |
37.5800 EUR |
| 2024-11-04 |
37.9900 EUR |
243.7516 COMP |
37.2700 EUR |
37.0500 EUR |
38.5500 EUR |
37.4200 EUR |
| 2024-11-03 |
37.7200 EUR |
55.1990 COMP |
38.0700 EUR |
36.4800 EUR |
38.0700 EUR |
37.4100 EUR |
| 2024-11-02 |
38.8900 EUR |
57.4467 COMP |
39.2100 EUR |
36.4800 EUR |
41.8700 EUR |
38.1300 EUR |
| 2024-11-01 |
39.2300 EUR |
136.1850 COMP |
39.2200 EUR |
38.4100 EUR |
39.8900 EUR |
38.4100 EUR |
| 2024-10-31 |
39.5000 EUR |
16.3696 COMP |
41.2600 EUR |
39.0800 EUR |
41.2600 EUR |
39.0900 EUR |
| 2024-10-30 |
41.1700 EUR |
13.0677 COMP |
41.6700 EUR |
40.7500 EUR |
41.6700 EUR |
40.9900 EUR |
| 2024-10-29 |
41.2900 EUR |
5.5091 COMP |
41.2400 EUR |
41.1100 EUR |
41.6400 EUR |
41.1200 EUR |
| 2024-10-28 |
39.7500 EUR |
0.3743 COMP |
39.7500 EUR |
39.7500 EUR |
39.7500 EUR |
39.7500 EUR |
| 2024-10-27 |
0.0000 EUR |
0.0000 COMP |
0.0000 EUR |
0.0000 EUR |
0.0000 EUR |
38.2200 EUR |
| 2024-10-26 |
38.6400 EUR |
5.3795 COMP |
38.6900 EUR |
38.2200 EUR |
38.9600 EUR |
38.2200 EUR |
| 2024-10-25 |
39.9600 EUR |
6.3379 COMP |
40.3300 EUR |
39.1700 EUR |
40.5800 EUR |
39.1700 EUR |
| 2024-10-24 |
40.5900 EUR |
8.0158 COMP |
41.1700 EUR |
40.2200 EUR |
41.1700 EUR |
40.5300 EUR |
| 2024-10-23 |
40.9200 EUR |
6.7350 COMP |
41.8800 EUR |
40.2100 EUR |
42.2400 EUR |
40.2100 EUR |
| 2024-10-22 |
41.6000 EUR |
0.7839 COMP |
41.8400 EUR |
41.4600 EUR |
41.8400 EUR |
41.4600 EUR |
| 2024-10-21 |
42.4200 EUR |
6.0935 COMP |
43.4600 EUR |
41.5500 EUR |
43.4600 EUR |
41.6900 EUR |
| 2024-10-20 |
42.5300 EUR |
9.0108 COMP |
41.4100 EUR |
41.4100 EUR |
42.7900 EUR |
42.5600 EUR |
| 2024-10-19 |
41.7000 EUR |
15.9467 COMP |
42.5300 EUR |
40.6300 EUR |
42.5300 EUR |
42.2300 EUR |
| 2024-10-18 |
41.2800 EUR |
8.0400 COMP |
41.3000 EUR |
40.6500 EUR |
42.4000 EUR |
42.4000 EUR |
| 2024-10-17 |
41.1500 EUR |
12.2814 COMP |
40.4900 EUR |
40.4900 EUR |
41.6700 EUR |
41.6700 EUR |
| 2024-10-16 |
41.0700 EUR |
80.7631 COMP |
40.9400 EUR |
40.3800 EUR |
41.7100 EUR |
40.3800 EUR |
| 2024-10-15 |
41.4600 EUR |
50.8085 COMP |
41.5000 EUR |
40.7500 EUR |
42.6300 EUR |
42.6300 EUR |
| 2024-10-14 |
41.0000 EUR |
24.4031 COMP |
41.6600 EUR |
39.9500 EUR |
42.4400 EUR |
41.4700 EUR |
| 2024-10-13 |
40.3300 EUR |
3.4573 COMP |
40.5300 EUR |
39.9300 EUR |
40.9000 EUR |
39.9300 EUR |
| 2024-10-12 |
40.9100 EUR |
2.3721 COMP |
41.0000 EUR |
40.4900 EUR |
41.4100 EUR |
40.4900 EUR |
| 2024-10-11 |
39.8200 EUR |
0.4972 COMP |
39.8200 EUR |
39.8200 EUR |
39.8200 EUR |
39.8200 EUR |
| 2024-10-10 |
39.2800 EUR |
2.1656 COMP |
39.2600 EUR |
39.2600 EUR |
39.3100 EUR |
39.3100 EUR |
| 2024-10-09 |
39.8300 EUR |
2.6544 COMP |
40.7900 EUR |
39.1900 EUR |
40.7900 EUR |
39.1900 EUR |
| 2024-10-08 |
39.7900 EUR |
6.3874 COMP |
38.8200 EUR |
38.8200 EUR |
40.0300 EUR |
39.8900 EUR |
| 2024-10-07 |
40.8500 EUR |
4.6991 COMP |
41.0300 EUR |
40.4300 EUR |
41.0600 EUR |
40.4700 EUR |
| 2024-10-06 |
39.9200 EUR |
3.4671 COMP |
40.4000 EUR |
39.5900 EUR |
40.4000 EUR |
39.5900 EUR |
| 2024-10-05 |
40.1800 EUR |
5.2091 COMP |
40.3900 EUR |
39.8800 EUR |
40.4800 EUR |
40.1900 EUR |
| 2024-10-04 |
39.8500 EUR |
4.9342 COMP |
40.2200 EUR |
39.5200 EUR |
40.2300 EUR |
39.5900 EUR |