Identifier on Bitstamp: compeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-30 |
39.7800 EUR |
17.8035 COMP |
40.4900 EUR |
39.1400 EUR |
40.4900 EUR |
39.1400 EUR |
| 2023-08-29 |
39.4800 EUR |
52.8204 COMP |
38.5700 EUR |
37.8000 EUR |
40.9300 EUR |
40.1500 EUR |
| 2023-08-28 |
38.4300 EUR |
156.2672 COMP |
38.6200 EUR |
38.0100 EUR |
38.8700 EUR |
38.4800 EUR |
| 2023-08-27 |
39.1400 EUR |
14.9985 COMP |
39.3000 EUR |
38.7600 EUR |
39.8400 EUR |
38.7600 EUR |
| 2023-08-26 |
39.2700 EUR |
17.2635 COMP |
39.6500 EUR |
38.7800 EUR |
39.9000 EUR |
38.9800 EUR |
| 2023-08-25 |
39.0800 EUR |
57.7696 COMP |
39.4500 EUR |
38.8100 EUR |
39.5200 EUR |
39.5200 EUR |
| 2023-08-24 |
40.8900 EUR |
54.7813 COMP |
40.9500 EUR |
39.3900 EUR |
41.6300 EUR |
39.7600 EUR |
| 2023-08-23 |
39.4300 EUR |
18.0248 COMP |
38.9800 EUR |
38.9800 EUR |
40.4000 EUR |
39.7700 EUR |
| 2023-08-22 |
40.0800 EUR |
194.8486 COMP |
38.6400 EUR |
37.3800 EUR |
41.4400 EUR |
38.1900 EUR |
| 2023-08-21 |
37.9800 EUR |
114.2445 COMP |
38.7600 EUR |
37.1600 EUR |
39.2700 EUR |
38.3100 EUR |
| 2023-08-20 |
39.0200 EUR |
94.4406 COMP |
39.3400 EUR |
38.7700 EUR |
39.4800 EUR |
39.0500 EUR |
| 2023-08-19 |
38.6500 EUR |
165.1113 COMP |
38.3800 EUR |
38.0000 EUR |
40.2700 EUR |
39.1700 EUR |
| 2023-08-18 |
38.3100 EUR |
250.8302 COMP |
37.0200 EUR |
36.8100 EUR |
39.3400 EUR |
38.7000 EUR |
| 2023-08-17 |
39.6700 EUR |
482.4875 COMP |
42.8800 EUR |
32.5000 EUR |
43.3500 EUR |
36.9500 EUR |
| 2023-08-16 |
45.2400 EUR |
100.8296 COMP |
46.6900 EUR |
42.4700 EUR |
48.2600 EUR |
42.7300 EUR |
| 2023-08-15 |
49.5200 EUR |
186.0732 COMP |
50.7800 EUR |
45.1200 EUR |
51.4000 EUR |
46.6000 EUR |
| 2023-08-14 |
50.7400 EUR |
9.5399 COMP |
50.5400 EUR |
50.3700 EUR |
51.0300 EUR |
50.3700 EUR |
| 2023-08-13 |
50.2900 EUR |
42.6470 COMP |
50.4000 EUR |
49.2000 EUR |
50.4200 EUR |
49.9800 EUR |
| 2023-08-12 |
51.0200 EUR |
48.7554 COMP |
51.0100 EUR |
50.5800 EUR |
51.7900 EUR |
50.6100 EUR |
| 2023-08-11 |
50.4700 EUR |
26.3363 COMP |
50.2800 EUR |
50.2800 EUR |
51.0800 EUR |
50.5300 EUR |
| 2023-08-10 |
52.7300 EUR |
234.4142 COMP |
51.0700 EUR |
49.9900 EUR |
59.7700 EUR |
50.0700 EUR |
| 2023-08-09 |
51.1200 EUR |
37.0334 COMP |
50.9500 EUR |
49.9600 EUR |
51.5300 EUR |
50.8500 EUR |
| 2023-08-08 |
49.7000 EUR |
19.7806 COMP |
49.1600 EUR |
48.9500 EUR |
51.1100 EUR |
50.9400 EUR |
| 2023-08-07 |
50.2900 EUR |
164.3627 COMP |
51.4200 EUR |
48.0500 EUR |
52.9700 EUR |
49.0500 EUR |
| 2023-08-06 |
52.2000 EUR |
46.7734 COMP |
53.2000 EUR |
51.4100 EUR |
53.2800 EUR |
51.4100 EUR |
| 2023-08-05 |
51.2800 EUR |
85.8063 COMP |
51.9500 EUR |
50.0000 EUR |
52.7700 EUR |
52.5400 EUR |
| 2023-08-04 |
52.5200 EUR |
253.2100 COMP |
54.5200 EUR |
50.1200 EUR |
55.8100 EUR |
52.6600 EUR |
| 2023-08-03 |
54.7600 EUR |
163.8569 COMP |
56.1900 EUR |
53.8000 EUR |
56.6500 EUR |
54.4700 EUR |
| 2023-08-02 |
57.9000 EUR |
198.8558 COMP |
59.7600 EUR |
56.5700 EUR |
60.7100 EUR |
57.0000 EUR |
| 2023-08-01 |
57.9000 EUR |
195.8439 COMP |
60.1500 EUR |
55.7900 EUR |
64.7100 EUR |
58.4500 EUR |
| 2023-07-31 |
66.1200 EUR |
427.1018 COMP |
66.9100 EUR |
59.5100 EUR |
72.0000 EUR |
59.9000 EUR |
| 2023-07-30 |
64.6600 EUR |
36.1469 COMP |
65.1200 EUR |
63.1600 EUR |
65.7000 EUR |
63.1600 EUR |
| 2023-07-29 |
66.4300 EUR |
67.4980 COMP |
66.1100 EUR |
64.8800 EUR |
67.7200 EUR |
65.5900 EUR |
| 2023-07-28 |
63.6700 EUR |
30.4454 COMP |
63.1900 EUR |
63.0900 EUR |
64.2100 EUR |
63.6200 EUR |
| 2023-07-27 |
64.9300 EUR |
104.3696 COMP |
64.2200 EUR |
63.0100 EUR |
65.7900 EUR |
63.7500 EUR |
| 2023-07-26 |
62.1300 EUR |
193.4010 COMP |
56.9100 EUR |
56.9100 EUR |
65.8100 EUR |
64.0000 EUR |
| 2023-07-25 |
54.3800 EUR |
227.2181 COMP |
56.4400 EUR |
53.0900 EUR |
56.5900 EUR |
55.6900 EUR |
| 2023-07-24 |
59.9700 EUR |
139.6185 COMP |
62.5600 EUR |
56.7400 EUR |
63.4500 EUR |
56.9700 EUR |
| 2023-07-23 |
64.7000 EUR |
35.3617 COMP |
63.1200 EUR |
63.1200 EUR |
65.5700 EUR |
63.4500 EUR |
| 2023-07-22 |
63.4800 EUR |
37.3972 COMP |
64.1100 EUR |
62.5500 EUR |
64.1200 EUR |
62.5500 EUR |
| 2023-07-21 |
65.3800 EUR |
58.0419 COMP |
66.7300 EUR |
63.9900 EUR |
68.6800 EUR |
64.0900 EUR |
| 2023-07-20 |
66.2000 EUR |
73.5767 COMP |
64.0100 EUR |
62.3000 EUR |
67.3100 EUR |
66.8700 EUR |
| 2023-07-19 |
63.6700 EUR |
63.4981 COMP |
63.9200 EUR |
61.8300 EUR |
65.3600 EUR |
61.9300 EUR |
| 2023-07-18 |
63.5000 EUR |
93.0758 COMP |
64.5100 EUR |
61.7100 EUR |
67.7000 EUR |
63.8600 EUR |
| 2023-07-17 |
66.6200 EUR |
229.6425 COMP |
68.9500 EUR |
63.5100 EUR |
71.1500 EUR |
68.9900 EUR |
| 2023-07-16 |
71.7900 EUR |
415.0041 COMP |
67.9400 EUR |
64.1500 EUR |
75.9500 EUR |
69.2900 EUR |
| 2023-07-15 |
66.1600 EUR |
262.4693 COMP |
59.5300 EUR |
58.2300 EUR |
70.8700 EUR |
67.8900 EUR |
| 2023-07-14 |
60.7300 EUR |
138.8644 COMP |
63.2100 EUR |
59.0000 EUR |
63.9900 EUR |
60.0200 EUR |
| 2023-07-13 |
62.3400 EUR |
221.2193 COMP |
64.8600 EUR |
60.5500 EUR |
65.2100 EUR |
61.3600 EUR |
| 2023-07-12 |
60.1600 EUR |
43.8640 COMP |
61.1100 EUR |
58.6400 EUR |
62.4900 EUR |
58.6700 EUR |