Identifier on Bitstamp: compeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-24 |
30.9100 EUR |
204.2152 COMP |
31.0200 EUR |
30.6400 EUR |
31.0300 EUR |
30.9200 EUR |
| 2022-12-23 |
31.3800 EUR |
150.0777 COMP |
31.7000 EUR |
31.0700 EUR |
31.7000 EUR |
31.0700 EUR |
| 2022-12-22 |
31.2300 EUR |
596.2807 COMP |
31.3100 EUR |
30.6300 EUR |
31.5900 EUR |
31.5900 EUR |
| 2022-12-21 |
31.1600 EUR |
1,280.9034 COMP |
31.5500 EUR |
30.7600 EUR |
31.6800 EUR |
31.2200 EUR |
| 2022-12-20 |
31.0700 EUR |
2,167.5652 COMP |
29.8500 EUR |
29.5600 EUR |
31.7600 EUR |
31.7600 EUR |
| 2022-12-19 |
32.0300 EUR |
12,918.2531 COMP |
32.5200 EUR |
29.3300 EUR |
32.6600 EUR |
29.6100 EUR |
| 2022-12-18 |
31.9200 EUR |
25.9955 COMP |
31.8500 EUR |
31.8500 EUR |
32.0000 EUR |
32.0000 EUR |
| 2022-12-17 |
32.2700 EUR |
32.5743 COMP |
32.0000 EUR |
31.7700 EUR |
32.9700 EUR |
32.9700 EUR |
| 2022-12-16 |
33.8100 EUR |
7.1587 COMP |
36.1600 EUR |
32.1900 EUR |
36.1600 EUR |
32.1900 EUR |
| 2022-12-15 |
37.5400 EUR |
0.6646 COMP |
37.9300 EUR |
37.2900 EUR |
37.9300 EUR |
37.2900 EUR |
| 2022-12-14 |
37.2900 EUR |
409.8715 COMP |
37.3200 EUR |
37.1200 EUR |
37.5100 EUR |
37.3800 EUR |
| 2022-12-13 |
36.5900 EUR |
33.4060 COMP |
36.8300 EUR |
35.5100 EUR |
38.0500 EUR |
38.0500 EUR |
| 2022-12-12 |
35.6900 EUR |
17.7056 COMP |
35.3700 EUR |
35.3700 EUR |
37.2600 EUR |
37.2600 EUR |
| 2022-12-11 |
0.0000 EUR |
0.0000 COMP |
0.0000 EUR |
0.0000 EUR |
0.0000 EUR |
37.8900 EUR |
| 2022-12-10 |
37.8900 EUR |
1.0000 COMP |
37.8900 EUR |
37.8900 EUR |
37.8900 EUR |
37.8900 EUR |
| 2022-12-09 |
37.2200 EUR |
18.2322 COMP |
36.2100 EUR |
36.2100 EUR |
37.7300 EUR |
37.4900 EUR |
| 2022-12-08 |
35.9000 EUR |
1.1620 COMP |
36.2700 EUR |
35.5900 EUR |
36.2700 EUR |
35.5900 EUR |
| 2022-12-07 |
36.9300 EUR |
22.5093 COMP |
35.7300 EUR |
35.3600 EUR |
37.7100 EUR |
35.3600 EUR |
| 2022-12-06 |
36.2600 EUR |
1.2410 COMP |
36.2600 EUR |
36.2600 EUR |
36.2600 EUR |
36.2600 EUR |
| 2022-12-05 |
36.4100 EUR |
68.2060 COMP |
36.3000 EUR |
36.3000 EUR |
36.9800 EUR |
36.9800 EUR |
| 2022-12-04 |
0.0000 EUR |
0.0000 COMP |
0.0000 EUR |
0.0000 EUR |
0.0000 EUR |
35.5600 EUR |
| 2022-12-03 |
36.0400 EUR |
2.9177 COMP |
36.7000 EUR |
35.5600 EUR |
36.7000 EUR |
35.5600 EUR |
| 2022-12-02 |
36.4300 EUR |
7.1795 COMP |
35.9300 EUR |
35.9300 EUR |
36.5000 EUR |
36.5000 EUR |
| 2022-12-01 |
36.2400 EUR |
2.1798 COMP |
36.7600 EUR |
35.9800 EUR |
36.7600 EUR |
35.9800 EUR |
| 2022-11-30 |
36.6700 EUR |
8.0000 COMP |
36.6700 EUR |
36.6700 EUR |
36.6700 EUR |
36.6700 EUR |
| 2022-11-29 |
36.3400 EUR |
4,373.1746 COMP |
35.8700 EUR |
35.6700 EUR |
36.8300 EUR |
36.0900 EUR |
| 2022-11-28 |
35.3900 EUR |
5,064.4536 COMP |
35.1800 EUR |
34.6500 EUR |
36.0200 EUR |
35.9400 EUR |
| 2022-11-27 |
37.3500 EUR |
3.0000 COMP |
37.3500 EUR |
37.3500 EUR |
37.3500 EUR |
37.3500 EUR |
| 2022-11-26 |
37.3400 EUR |
5.6100 COMP |
37.3600 EUR |
37.1600 EUR |
37.3600 EUR |
37.1600 EUR |
| 2022-11-25 |
36.4300 EUR |
6.9258 COMP |
35.7400 EUR |
35.7400 EUR |
36.6700 EUR |
36.5800 EUR |
| 2022-11-24 |
36.2400 EUR |
30.1220 COMP |
36.3800 EUR |
36.0900 EUR |
36.6400 EUR |
36.0900 EUR |
| 2022-11-23 |
37.4400 EUR |
208.9922 COMP |
36.9300 EUR |
36.1500 EUR |
37.8900 EUR |
36.5700 EUR |
| 2022-11-22 |
36.6600 EUR |
276.6914 COMP |
36.9500 EUR |
36.2800 EUR |
37.8700 EUR |
36.6900 EUR |
| 2022-11-21 |
36.2300 EUR |
55.9657 COMP |
36.0100 EUR |
35.6700 EUR |
36.9900 EUR |
36.2200 EUR |
| 2022-11-20 |
38.1300 EUR |
412.0007 COMP |
38.7500 EUR |
36.2800 EUR |
38.7500 EUR |
36.8100 EUR |
| 2022-11-19 |
37.8800 EUR |
219.0592 COMP |
37.6300 EUR |
36.8900 EUR |
38.6100 EUR |
38.6100 EUR |
| 2022-11-18 |
38.1800 EUR |
621.0047 COMP |
37.4100 EUR |
37.1600 EUR |
38.8000 EUR |
37.6200 EUR |
| 2022-11-17 |
38.2100 EUR |
719.4932 COMP |
38.5100 EUR |
37.2700 EUR |
39.2000 EUR |
37.2700 EUR |
| 2022-11-16 |
38.8100 EUR |
825.1216 COMP |
39.5200 EUR |
37.9100 EUR |
39.9500 EUR |
38.1000 EUR |
| 2022-11-15 |
39.1000 EUR |
379.8062 COMP |
37.2900 EUR |
37.1100 EUR |
41.3300 EUR |
39.5000 EUR |
| 2022-11-14 |
38.0500 EUR |
470.0154 COMP |
35.0000 EUR |
34.5700 EUR |
38.6200 EUR |
37.0900 EUR |
| 2022-11-13 |
36.9800 EUR |
41.3653 COMP |
37.5500 EUR |
35.7900 EUR |
37.5500 EUR |
36.5900 EUR |
| 2022-11-12 |
37.4700 EUR |
6.9340 COMP |
38.8200 EUR |
36.5000 EUR |
38.8200 EUR |
37.0100 EUR |
| 2022-11-11 |
37.3500 EUR |
47.8814 COMP |
39.1600 EUR |
35.1700 EUR |
39.1600 EUR |
36.6500 EUR |
| 2022-11-10 |
37.6100 EUR |
107.5171 COMP |
35.0200 EUR |
34.5900 EUR |
40.1000 EUR |
40.1000 EUR |
| 2022-11-09 |
36.4200 EUR |
127.8697 COMP |
41.7200 EUR |
33.6700 EUR |
41.7700 EUR |
33.7700 EUR |
| 2022-11-08 |
45.7400 EUR |
235.8185 COMP |
48.5000 EUR |
40.3500 EUR |
49.9200 EUR |
40.9600 EUR |
| 2022-11-07 |
49.7200 EUR |
33.0094 COMP |
49.1500 EUR |
48.6400 EUR |
50.1200 EUR |
49.9400 EUR |
| 2022-11-06 |
50.7800 EUR |
114.2574 COMP |
51.2600 EUR |
49.0000 EUR |
51.6900 EUR |
49.0900 EUR |
| 2022-11-05 |
51.9000 EUR |
175.9783 COMP |
52.6900 EUR |
51.6400 EUR |
53.0600 EUR |
51.8300 EUR |