Identifier on Bitstamp: compeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-12 |
60.1600 EUR |
43.8640 COMP |
61.1100 EUR |
58.6400 EUR |
62.4900 EUR |
58.6700 EUR |
| 2023-07-11 |
59.4900 EUR |
283.7791 COMP |
56.1100 EUR |
56.1000 EUR |
62.0000 EUR |
60.3500 EUR |
| 2023-07-10 |
54.1000 EUR |
229.9470 COMP |
53.7600 EUR |
52.4100 EUR |
56.9800 EUR |
54.1400 EUR |
| 2023-07-09 |
53.6900 EUR |
101.6108 COMP |
49.8700 EUR |
48.2600 EUR |
56.5900 EUR |
54.9600 EUR |
| 2023-07-08 |
49.8800 EUR |
25.5568 COMP |
52.2400 EUR |
48.2600 EUR |
52.2400 EUR |
48.5700 EUR |
| 2023-07-07 |
51.9100 EUR |
161.8319 COMP |
51.7600 EUR |
49.9900 EUR |
54.3000 EUR |
51.4500 EUR |
| 2023-07-06 |
54.9900 EUR |
145.8620 COMP |
54.7300 EUR |
52.2300 EUR |
59.1300 EUR |
53.1400 EUR |
| 2023-07-05 |
52.7900 EUR |
378.2464 COMP |
59.1400 EUR |
31.9100 EUR |
60.3800 EUR |
54.2100 EUR |
| 2023-07-04 |
59.8000 EUR |
150.1797 COMP |
56.3400 EUR |
56.2200 EUR |
64.9400 EUR |
57.6600 EUR |
| 2023-07-03 |
59.1300 EUR |
397.1345 COMP |
62.5800 EUR |
54.5900 EUR |
64.0400 EUR |
57.6200 EUR |
| 2023-07-02 |
55.0300 EUR |
255.7706 COMP |
47.5800 EUR |
47.4800 EUR |
59.5800 EUR |
59.5800 EUR |
| 2023-07-01 |
47.7600 EUR |
183.6791 COMP |
50.6600 EUR |
45.9600 EUR |
50.7500 EUR |
47.7300 EUR |
| 2023-06-30 |
51.8600 EUR |
942.1671 COMP |
46.7600 EUR |
44.2200 EUR |
54.6600 EUR |
52.5900 EUR |
| 2023-06-29 |
44.7100 EUR |
744.3271 COMP |
36.5100 EUR |
35.8300 EUR |
50.9900 EUR |
45.5100 EUR |
| 2023-06-28 |
37.7700 EUR |
258.5037 COMP |
38.5100 EUR |
30.0100 EUR |
41.0800 EUR |
36.6900 EUR |
| 2023-06-27 |
37.6000 EUR |
301.9104 COMP |
33.2700 EUR |
33.2700 EUR |
41.2400 EUR |
38.0500 EUR |
| 2023-06-26 |
34.0300 EUR |
74.3774 COMP |
34.6600 EUR |
32.5400 EUR |
34.7400 EUR |
32.5400 EUR |
| 2023-06-25 |
37.1100 EUR |
1,094.6374 COMP |
28.1800 EUR |
28.1800 EUR |
39.3000 EUR |
35.7300 EUR |
| 2023-06-24 |
27.7400 EUR |
52.7598 COMP |
28.5000 EUR |
27.6000 EUR |
28.5000 EUR |
27.8900 EUR |
| 2023-06-23 |
28.0400 EUR |
140.8847 COMP |
27.4600 EUR |
27.3700 EUR |
28.7900 EUR |
27.9900 EUR |
| 2023-06-22 |
27.3300 EUR |
89.2573 COMP |
27.2200 EUR |
26.8900 EUR |
28.5100 EUR |
27.1900 EUR |
| 2023-06-21 |
26.8000 EUR |
162.7655 COMP |
26.7500 EUR |
25.0600 EUR |
27.1400 EUR |
26.9800 EUR |
| 2023-06-20 |
26.2800 EUR |
109.3327 COMP |
26.1500 EUR |
25.7900 EUR |
26.5300 EUR |
26.5300 EUR |
| 2023-06-19 |
25.7300 EUR |
57.3426 COMP |
25.5600 EUR |
25.5600 EUR |
25.9600 EUR |
25.8600 EUR |
| 2023-06-18 |
25.5900 EUR |
78.0274 COMP |
26.0300 EUR |
25.3400 EUR |
26.3500 EUR |
25.3400 EUR |
| 2023-06-17 |
26.2300 EUR |
80.5527 COMP |
25.9300 EUR |
24.3800 EUR |
26.4400 EUR |
26.4400 EUR |
| 2023-06-16 |
25.3600 EUR |
73.1191 COMP |
24.8800 EUR |
24.6600 EUR |
25.9000 EUR |
25.2500 EUR |
| 2023-06-15 |
24.5400 EUR |
120.7216 COMP |
24.6000 EUR |
24.1700 EUR |
24.8400 EUR |
24.5900 EUR |
| 2023-06-14 |
25.0900 EUR |
59.4335 COMP |
25.9700 EUR |
24.2400 EUR |
25.9700 EUR |
24.2400 EUR |
| 2023-06-13 |
25.6000 EUR |
157.7107 COMP |
26.2000 EUR |
25.0900 EUR |
26.3800 EUR |
25.0900 EUR |
| 2023-06-12 |
25.4700 EUR |
106.3773 COMP |
24.5600 EUR |
24.4800 EUR |
26.6200 EUR |
26.3300 EUR |
| 2023-06-11 |
24.7000 EUR |
86.5200 COMP |
24.5500 EUR |
24.0800 EUR |
30.1400 EUR |
24.4100 EUR |
| 2023-06-10 |
26.7500 EUR |
305.0919 COMP |
29.8000 EUR |
24.3500 EUR |
30.6000 EUR |
25.1300 EUR |
| 2023-06-09 |
30.0900 EUR |
10.9272 COMP |
30.0000 EUR |
30.0000 EUR |
30.4100 EUR |
30.4100 EUR |
| 2023-06-08 |
30.2200 EUR |
53.0144 COMP |
29.8000 EUR |
29.6600 EUR |
30.4300 EUR |
29.6600 EUR |
| 2023-06-07 |
29.9600 EUR |
11.9216 COMP |
30.1700 EUR |
29.7000 EUR |
30.1700 EUR |
29.7000 EUR |
| 2023-06-06 |
31.4900 EUR |
27.0358 COMP |
31.3900 EUR |
31.2500 EUR |
31.9100 EUR |
31.7000 EUR |
| 2023-06-05 |
31.9100 EUR |
42.2788 COMP |
32.6600 EUR |
30.0000 EUR |
32.8900 EUR |
30.3200 EUR |
| 2023-06-04 |
33.3700 EUR |
0.9060 COMP |
33.3700 EUR |
33.3700 EUR |
33.3700 EUR |
33.3700 EUR |
| 2023-06-03 |
33.3600 EUR |
13.6300 COMP |
33.3500 EUR |
33.3000 EUR |
33.4700 EUR |
33.3000 EUR |
| 2023-06-02 |
33.3800 EUR |
23.6885 COMP |
33.3900 EUR |
33.2900 EUR |
33.4700 EUR |
33.4700 EUR |
| 2023-06-01 |
33.0500 EUR |
1.8083 COMP |
33.0500 EUR |
33.0500 EUR |
33.0500 EUR |
33.0500 EUR |
| 2023-05-31 |
33.4500 EUR |
7.2745 COMP |
33.3900 EUR |
33.3900 EUR |
33.5900 EUR |
33.5000 EUR |
| 2023-05-30 |
34.3300 EUR |
54.7692 COMP |
34.4500 EUR |
33.5100 EUR |
34.4500 EUR |
33.9500 EUR |
| 2023-05-29 |
33.9500 EUR |
14.0529 COMP |
33.6600 EUR |
33.6600 EUR |
34.4300 EUR |
34.4300 EUR |
| 2023-05-28 |
32.9800 EUR |
16.4630 COMP |
32.8300 EUR |
32.8200 EUR |
33.6000 EUR |
33.6000 EUR |
| 2023-05-27 |
32.6500 EUR |
23.4670 COMP |
32.3400 EUR |
32.3400 EUR |
32.7600 EUR |
32.7600 EUR |
| 2023-05-26 |
31.2700 EUR |
76.9489 COMP |
31.2700 EUR |
31.0400 EUR |
31.7300 EUR |
31.6100 EUR |
| 2023-05-25 |
32.2100 EUR |
27.8899 COMP |
32.3400 EUR |
31.9600 EUR |
32.3400 EUR |
31.9600 EUR |
| 2023-05-24 |
31.9900 EUR |
45.9049 COMP |
32.3000 EUR |
31.3800 EUR |
32.3400 EUR |
32.3400 EUR |