Identifier on Bitstamp: compeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-02-01 |
48.9300 EUR |
644.8886 COMP |
48.1100 EUR |
46.3000 EUR |
52.6700 EUR |
50.3000 EUR |
| 2023-01-31 |
48.5000 EUR |
710.5046 COMP |
47.5200 EUR |
47.3900 EUR |
49.0700 EUR |
47.7200 EUR |
| 2023-01-30 |
48.6900 EUR |
604.6616 COMP |
51.5600 EUR |
47.1200 EUR |
51.6900 EUR |
47.1600 EUR |
| 2023-01-29 |
51.6700 EUR |
360.2567 COMP |
50.7000 EUR |
50.6100 EUR |
52.6400 EUR |
51.3400 EUR |
| 2023-01-28 |
51.4900 EUR |
678.2861 COMP |
52.9500 EUR |
50.3900 EUR |
52.9500 EUR |
50.8800 EUR |
| 2023-01-27 |
53.1700 EUR |
631.7545 COMP |
48.2200 EUR |
48.0000 EUR |
56.6500 EUR |
52.8000 EUR |
| 2023-01-26 |
48.8500 EUR |
554.3976 COMP |
47.3300 EUR |
46.7700 EUR |
50.7600 EUR |
49.8700 EUR |
| 2023-01-25 |
46.0000 EUR |
367.8990 COMP |
44.8100 EUR |
44.8100 EUR |
47.7400 EUR |
46.4800 EUR |
| 2023-01-24 |
46.4400 EUR |
258.6139 COMP |
47.5600 EUR |
43.9200 EUR |
49.0000 EUR |
44.1200 EUR |
| 2023-01-23 |
48.2900 EUR |
624.7449 COMP |
47.4000 EUR |
47.4000 EUR |
49.1200 EUR |
48.0600 EUR |
| 2023-01-22 |
47.1300 EUR |
457.4502 COMP |
47.0600 EUR |
45.8000 EUR |
48.8900 EUR |
47.5500 EUR |
| 2023-01-21 |
48.4000 EUR |
364.7578 COMP |
48.2600 EUR |
46.8900 EUR |
49.5400 EUR |
46.9400 EUR |
| 2023-01-20 |
45.4200 EUR |
629.8559 COMP |
44.4800 EUR |
44.0400 EUR |
47.6700 EUR |
47.2800 EUR |
| 2023-01-19 |
43.7700 EUR |
186.6444 COMP |
45.0000 EUR |
43.1900 EUR |
45.5700 EUR |
44.6200 EUR |
| 2023-01-18 |
46.9700 EUR |
338.1317 COMP |
47.7800 EUR |
43.4500 EUR |
48.4000 EUR |
45.3200 EUR |
| 2023-01-17 |
48.4300 EUR |
712.7705 COMP |
47.3400 EUR |
46.9100 EUR |
49.9000 EUR |
47.8400 EUR |
| 2023-01-16 |
48.6400 EUR |
795.0475 COMP |
47.9400 EUR |
47.2100 EUR |
51.7700 EUR |
47.9000 EUR |
| 2023-01-15 |
46.6100 EUR |
59.3269 COMP |
46.8800 EUR |
44.3300 EUR |
49.1700 EUR |
48.6100 EUR |
| 2023-01-14 |
46.0500 EUR |
1,502.4452 COMP |
36.8000 EUR |
36.3600 EUR |
51.3200 EUR |
48.3500 EUR |
| 2023-01-13 |
35.3000 EUR |
824.8693 COMP |
34.5500 EUR |
34.5400 EUR |
36.4600 EUR |
36.3400 EUR |
| 2023-01-12 |
34.2600 EUR |
1,011.7067 COMP |
33.6200 EUR |
33.2600 EUR |
34.8800 EUR |
34.5200 EUR |
| 2023-01-11 |
32.7600 EUR |
515.4040 COMP |
33.7200 EUR |
32.0000 EUR |
33.7400 EUR |
33.1400 EUR |
| 2023-01-10 |
33.2500 EUR |
320.9458 COMP |
33.2700 EUR |
32.5400 EUR |
33.9400 EUR |
33.4600 EUR |
| 2023-01-09 |
33.6600 EUR |
453.5128 COMP |
32.7600 EUR |
32.3600 EUR |
34.3300 EUR |
33.0800 EUR |
| 2023-01-08 |
32.3600 EUR |
274.4018 COMP |
31.8100 EUR |
31.8100 EUR |
32.7900 EUR |
32.5400 EUR |
| 2023-01-07 |
31.6700 EUR |
214.0191 COMP |
31.5900 EUR |
31.5400 EUR |
31.8400 EUR |
31.8400 EUR |
| 2023-01-06 |
31.2600 EUR |
148.8500 COMP |
31.7800 EUR |
30.8800 EUR |
31.7800 EUR |
31.3800 EUR |
| 2023-01-05 |
31.1900 EUR |
84.1548 COMP |
31.3000 EUR |
30.8700 EUR |
31.5700 EUR |
31.5700 EUR |
| 2023-01-04 |
31.4900 EUR |
728.5266 COMP |
29.3700 EUR |
29.3700 EUR |
32.2200 EUR |
31.2200 EUR |
| 2023-01-03 |
29.8200 EUR |
81.1590 COMP |
29.7400 EUR |
29.3600 EUR |
30.0300 EUR |
29.3600 EUR |
| 2023-01-02 |
29.8900 EUR |
160.1568 COMP |
29.0500 EUR |
29.0500 EUR |
30.1800 EUR |
29.8000 EUR |
| 2023-01-01 |
29.5100 EUR |
68.9452 COMP |
28.8200 EUR |
28.8200 EUR |
29.7600 EUR |
29.0200 EUR |
| 2022-12-31 |
26.9200 EUR |
891.1852 COMP |
28.3300 EUR |
25.0300 EUR |
29.6300 EUR |
29.0500 EUR |
| 2022-12-30 |
28.8500 EUR |
1,023.1255 COMP |
29.2700 EUR |
28.2000 EUR |
29.2900 EUR |
28.5100 EUR |
| 2022-12-29 |
29.4500 EUR |
2,495.0249 COMP |
30.0100 EUR |
28.5500 EUR |
30.1400 EUR |
28.9600 EUR |
| 2022-12-28 |
30.6900 EUR |
731.1183 COMP |
30.9300 EUR |
29.9300 EUR |
30.9300 EUR |
30.1000 EUR |
| 2022-12-27 |
30.7400 EUR |
999.9000 COMP |
30.1800 EUR |
30.1600 EUR |
31.2700 EUR |
30.7900 EUR |
| 2022-12-26 |
30.0600 EUR |
322.2299 COMP |
29.9900 EUR |
29.7100 EUR |
30.1900 EUR |
30.1500 EUR |
| 2022-12-25 |
30.1200 EUR |
164.1552 COMP |
30.8300 EUR |
29.5000 EUR |
30.8300 EUR |
29.6500 EUR |