Identifier on Bitstamp: compeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-06 |
41.3400 EUR |
27.1905 COMP |
40.5500 EUR |
40.5500 EUR |
42.6800 EUR |
42.1900 EUR |
| 2023-10-05 |
41.4600 EUR |
17.5669 COMP |
41.3800 EUR |
40.9000 EUR |
41.8200 EUR |
40.9000 EUR |
| 2023-10-04 |
41.6400 EUR |
35.1159 COMP |
41.9600 EUR |
40.7500 EUR |
42.3500 EUR |
41.7800 EUR |
| 2023-10-03 |
42.3700 EUR |
95.5796 COMP |
42.9800 EUR |
41.8300 EUR |
42.9800 EUR |
42.4300 EUR |
| 2023-10-02 |
44.5600 EUR |
75.6609 COMP |
45.4400 EUR |
43.2600 EUR |
46.4600 EUR |
44.1000 EUR |
| 2023-10-01 |
45.2500 EUR |
55.3564 COMP |
43.8300 EUR |
43.8300 EUR |
46.4600 EUR |
45.2300 EUR |
| 2023-09-30 |
45.1600 EUR |
54.1937 COMP |
47.4700 EUR |
43.9000 EUR |
47.6900 EUR |
44.3700 EUR |
| 2023-09-29 |
44.7100 EUR |
93.8717 COMP |
46.1300 EUR |
43.8700 EUR |
46.4600 EUR |
46.4600 EUR |
| 2023-09-28 |
43.8500 EUR |
293.9993 COMP |
39.4000 EUR |
39.4000 EUR |
47.7900 EUR |
46.4200 EUR |
| 2023-09-27 |
38.3700 EUR |
23.0052 COMP |
37.4800 EUR |
37.4800 EUR |
39.2000 EUR |
39.0100 EUR |
| 2023-09-26 |
37.0100 EUR |
23.6657 COMP |
37.3500 EUR |
36.7500 EUR |
37.4000 EUR |
36.9200 EUR |
| 2023-09-25 |
37.9300 EUR |
40.8161 COMP |
38.3800 EUR |
37.4700 EUR |
38.3800 EUR |
37.5000 EUR |
| 2023-09-24 |
37.7400 EUR |
1.5906 COMP |
37.7400 EUR |
37.7400 EUR |
37.7400 EUR |
37.7400 EUR |
| 2023-09-23 |
37.2800 EUR |
6.2666 COMP |
37.3100 EUR |
36.9800 EUR |
37.3100 EUR |
36.9800 EUR |
| 2023-09-22 |
36.4300 EUR |
7.9101 COMP |
36.7100 EUR |
35.3600 EUR |
36.7800 EUR |
36.4100 EUR |
| 2023-09-21 |
37.5900 EUR |
86.7618 COMP |
38.3800 EUR |
36.3600 EUR |
39.3900 EUR |
36.4900 EUR |
| 2023-09-20 |
36.9200 EUR |
24.3501 COMP |
36.8900 EUR |
36.5200 EUR |
37.4800 EUR |
37.4800 EUR |
| 2023-09-19 |
37.7000 EUR |
128.5019 COMP |
37.0500 EUR |
36.9900 EUR |
38.4400 EUR |
37.1900 EUR |
| 2023-09-18 |
37.8200 EUR |
94.7461 COMP |
35.8400 EUR |
35.8400 EUR |
38.5800 EUR |
37.0400 EUR |
| 2023-09-17 |
36.4200 EUR |
75.8065 COMP |
37.1800 EUR |
35.3200 EUR |
37.1800 EUR |
35.5600 EUR |
| 2023-09-16 |
38.4700 EUR |
62.4370 COMP |
39.3900 EUR |
37.3100 EUR |
39.9900 EUR |
37.3400 EUR |
| 2023-09-15 |
38.4200 EUR |
59.7898 COMP |
38.3800 EUR |
37.7900 EUR |
39.0000 EUR |
38.3400 EUR |
| 2023-09-14 |
36.3400 EUR |
143.0287 COMP |
36.7000 EUR |
35.9600 EUR |
37.1900 EUR |
37.1400 EUR |
| 2023-09-13 |
37.3000 EUR |
394.3960 COMP |
34.6900 EUR |
34.6900 EUR |
39.2000 EUR |
36.7200 EUR |
| 2023-09-12 |
34.1900 EUR |
26.7457 COMP |
33.5700 EUR |
33.3600 EUR |
34.6600 EUR |
34.3800 EUR |
| 2023-09-11 |
33.6600 EUR |
15.2507 COMP |
34.2300 EUR |
33.0500 EUR |
34.3200 EUR |
33.1400 EUR |
| 2023-09-10 |
34.9700 EUR |
17.4418 COMP |
36.0000 EUR |
34.1200 EUR |
36.0000 EUR |
34.7400 EUR |
| 2023-09-09 |
36.9800 EUR |
0.6410 COMP |
36.9800 EUR |
36.9800 EUR |
36.9800 EUR |
36.9800 EUR |
| 2023-09-08 |
37.2600 EUR |
8.0331 COMP |
37.3700 EUR |
36.8900 EUR |
37.4300 EUR |
36.8900 EUR |
| 2023-09-07 |
37.1400 EUR |
33.1257 COMP |
37.4200 EUR |
36.9400 EUR |
37.4300 EUR |
37.4300 EUR |
| 2023-09-06 |
37.3900 EUR |
32.9095 COMP |
37.3600 EUR |
36.9400 EUR |
37.7900 EUR |
37.3200 EUR |
| 2023-09-05 |
37.2300 EUR |
48.4712 COMP |
37.2700 EUR |
36.9000 EUR |
37.4800 EUR |
37.3200 EUR |
| 2023-09-04 |
37.2400 EUR |
47.9307 COMP |
37.4400 EUR |
36.8900 EUR |
37.5300 EUR |
36.9000 EUR |
| 2023-09-03 |
37.4400 EUR |
47.3343 COMP |
37.6800 EUR |
37.0600 EUR |
37.8800 EUR |
37.3200 EUR |
| 2023-09-02 |
37.6100 EUR |
63.4616 COMP |
37.5100 EUR |
37.1500 EUR |
38.0500 EUR |
37.5800 EUR |
| 2023-09-01 |
37.5500 EUR |
71.7605 COMP |
37.9100 EUR |
36.6400 EUR |
38.1100 EUR |
37.1700 EUR |
| 2023-08-31 |
39.0800 EUR |
155.9705 COMP |
39.2300 EUR |
37.5600 EUR |
39.8300 EUR |
37.9400 EUR |
| 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 |