Identifier on Bitstamp: compeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-23 |
40.2000 EUR |
54.5932 COMP |
40.2900 EUR |
38.6800 EUR |
40.6800 EUR |
40.4400 EUR |
| 2023-03-22 |
39.9600 EUR |
68.7271 COMP |
41.0000 EUR |
38.9400 EUR |
42.0600 EUR |
39.1900 EUR |
| 2023-03-21 |
42.3100 EUR |
42.7576 COMP |
44.6100 EUR |
40.5000 EUR |
44.6100 EUR |
42.3600 EUR |
| 2023-03-20 |
42.1600 EUR |
32.8299 COMP |
42.9400 EUR |
39.8000 EUR |
43.1500 EUR |
39.8000 EUR |
| 2023-03-19 |
43.1300 EUR |
16.1800 COMP |
42.2500 EUR |
42.0500 EUR |
45.3100 EUR |
42.0500 EUR |
| 2023-03-18 |
43.9300 EUR |
52.4423 COMP |
43.7700 EUR |
42.3200 EUR |
44.5400 EUR |
42.4200 EUR |
| 2023-03-17 |
42.4400 EUR |
166.0650 COMP |
40.3000 EUR |
40.3000 EUR |
43.5400 EUR |
43.4100 EUR |
| 2023-03-16 |
40.7400 EUR |
38.8953 COMP |
40.7100 EUR |
40.1500 EUR |
41.2100 EUR |
40.4000 EUR |
| 2023-03-15 |
42.1500 EUR |
183.0998 COMP |
43.3700 EUR |
38.4300 EUR |
43.9800 EUR |
40.9400 EUR |
| 2023-03-14 |
42.3000 EUR |
113.7845 COMP |
41.3700 EUR |
33.2400 EUR |
43.9800 EUR |
43.0300 EUR |
| 2023-03-13 |
40.8500 EUR |
224.8407 COMP |
40.7500 EUR |
30.5800 EUR |
41.9100 EUR |
41.6900 EUR |
| 2023-03-12 |
37.1700 EUR |
40.3987 COMP |
35.2300 EUR |
35.2300 EUR |
39.1900 EUR |
39.1900 EUR |
| 2023-03-11 |
35.0400 EUR |
318.1122 COMP |
36.9600 EUR |
34.2600 EUR |
37.6000 EUR |
35.5300 EUR |
| 2023-03-10 |
36.0100 EUR |
304.8676 COMP |
36.2800 EUR |
33.9700 EUR |
36.8900 EUR |
36.6000 EUR |
| 2023-03-09 |
38.1000 EUR |
105.5762 COMP |
39.0100 EUR |
36.1600 EUR |
39.9800 EUR |
36.1600 EUR |
| 2023-03-08 |
40.6300 EUR |
73.8523 COMP |
42.3600 EUR |
38.9800 EUR |
43.0400 EUR |
39.1400 EUR |
| 2023-03-07 |
42.9700 EUR |
77.9594 COMP |
43.6000 EUR |
41.8000 EUR |
43.7300 EUR |
41.8000 EUR |
| 2023-03-06 |
43.1100 EUR |
82.1904 COMP |
42.6900 EUR |
42.2600 EUR |
43.7000 EUR |
43.3200 EUR |
| 2023-03-05 |
43.7000 EUR |
305.8517 COMP |
43.7800 EUR |
42.7400 EUR |
44.5000 EUR |
42.7600 EUR |
| 2023-03-04 |
44.2700 EUR |
127.6446 COMP |
45.6400 EUR |
42.9900 EUR |
45.6400 EUR |
43.4400 EUR |
| 2023-03-03 |
43.6800 EUR |
210.0618 COMP |
44.4300 EUR |
41.9600 EUR |
44.4900 EUR |
44.3800 EUR |
| 2023-03-02 |
46.5900 EUR |
300.7141 COMP |
47.9200 EUR |
45.9000 EUR |
47.9200 EUR |
46.9800 EUR |
| 2023-03-01 |
47.4600 EUR |
120.2009 COMP |
45.9300 EUR |
45.9300 EUR |
48.2400 EUR |
48.2400 EUR |
| 2023-02-28 |
47.0800 EUR |
80.4508 COMP |
47.4000 EUR |
45.8900 EUR |
49.8100 EUR |
46.1000 EUR |
| 2023-02-27 |
48.0900 EUR |
707.9857 COMP |
48.9500 EUR |
47.3200 EUR |
49.4900 EUR |
47.6100 EUR |
| 2023-02-26 |
48.7300 EUR |
32.5942 COMP |
48.2300 EUR |
48.1600 EUR |
50.1400 EUR |
48.9600 EUR |
| 2023-02-25 |
47.7000 EUR |
276.5855 COMP |
48.1300 EUR |
46.1500 EUR |
49.2100 EUR |
47.9800 EUR |
| 2023-02-24 |
48.6300 EUR |
328.4152 COMP |
50.5400 EUR |
47.2400 EUR |
50.7400 EUR |
48.1000 EUR |
| 2023-02-23 |
50.2400 EUR |
241.8598 COMP |
51.8000 EUR |
49.4500 EUR |
51.8000 EUR |
49.6900 EUR |
| 2023-02-22 |
50.6500 EUR |
113.1578 COMP |
52.7300 EUR |
49.3100 EUR |
55.4800 EUR |
50.9000 EUR |
| 2023-02-21 |
53.3400 EUR |
569.2848 COMP |
54.7300 EUR |
52.1100 EUR |
55.3000 EUR |
52.8600 EUR |
| 2023-02-20 |
53.5600 EUR |
359.5161 COMP |
52.9400 EUR |
52.5400 EUR |
54.2200 EUR |
53.1200 EUR |
| 2023-02-19 |
53.0500 EUR |
601.8517 COMP |
51.4500 EUR |
49.6700 EUR |
58.4400 EUR |
52.8100 EUR |
| 2023-02-18 |
50.1500 EUR |
536.6103 COMP |
49.1200 EUR |
49.1200 EUR |
52.1800 EUR |
51.1300 EUR |
| 2023-02-17 |
47.8300 EUR |
466.3983 COMP |
46.5800 EUR |
46.5800 EUR |
49.4400 EUR |
48.7400 EUR |
| 2023-02-16 |
48.6900 EUR |
58.8177 COMP |
49.2200 EUR |
46.0300 EUR |
49.6200 EUR |
46.0300 EUR |
| 2023-02-15 |
47.1800 EUR |
71.9280 COMP |
46.0600 EUR |
45.6200 EUR |
48.4400 EUR |
48.4100 EUR |
| 2023-02-14 |
45.5100 EUR |
144.3983 COMP |
44.8000 EUR |
43.0000 EUR |
47.5300 EUR |
45.6500 EUR |
| 2023-02-13 |
44.9900 EUR |
359.1971 COMP |
45.4900 EUR |
43.1500 EUR |
46.1600 EUR |
45.0400 EUR |
| 2023-02-12 |
46.7400 EUR |
149.6442 COMP |
46.5200 EUR |
45.2100 EUR |
47.0600 EUR |
45.4400 EUR |
| 2023-02-11 |
47.0500 EUR |
83.0392 COMP |
46.7300 EUR |
46.5000 EUR |
47.3400 EUR |
47.1800 EUR |
| 2023-02-10 |
45.9400 EUR |
158.4981 COMP |
45.8600 EUR |
45.2600 EUR |
47.1800 EUR |
46.3200 EUR |
| 2023-02-09 |
48.8600 EUR |
132.0347 COMP |
52.1900 EUR |
45.4800 EUR |
52.1900 EUR |
45.4800 EUR |
| 2023-02-08 |
52.0100 EUR |
126.1032 COMP |
53.5500 EUR |
50.5000 EUR |
54.0400 EUR |
51.1900 EUR |
| 2023-02-07 |
51.9900 EUR |
867.1469 COMP |
48.1200 EUR |
46.6000 EUR |
54.9100 EUR |
53.2600 EUR |
| 2023-02-06 |
48.4300 EUR |
389.1248 COMP |
48.6400 EUR |
47.6400 EUR |
49.6500 EUR |
47.7200 EUR |
| 2023-02-05 |
48.2800 EUR |
898.6380 COMP |
50.0600 EUR |
47.5700 EUR |
50.0600 EUR |
48.1400 EUR |
| 2023-02-04 |
49.7500 EUR |
120.8455 COMP |
50.2900 EUR |
48.9400 EUR |
50.6300 EUR |
50.0000 EUR |
| 2023-02-03 |
50.2700 EUR |
409.7587 COMP |
48.5000 EUR |
48.5000 EUR |
50.9400 EUR |
49.6600 EUR |
| 2023-02-02 |
50.7200 EUR |
1,078.7234 COMP |
51.2500 EUR |
47.9700 EUR |
52.7300 EUR |
48.6300 EUR |