Identifier on Bitstamp: compeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-11-04 |
51.9000 EUR |
275.9868 COMP |
48.4900 EUR |
48.4900 EUR |
52.3000 EUR |
52.1500 EUR |
| 2022-11-03 |
49.5500 EUR |
260.3304 COMP |
48.5400 EUR |
48.5400 EUR |
50.2100 EUR |
49.4400 EUR |
| 2022-11-02 |
47.6900 EUR |
194.1434 COMP |
49.1500 EUR |
46.5400 EUR |
49.1500 EUR |
46.5900 EUR |
| 2022-11-01 |
50.2700 EUR |
21.3833 COMP |
50.3700 EUR |
49.3400 EUR |
50.3700 EUR |
49.3700 EUR |
| 2022-10-31 |
50.7900 EUR |
146.5397 COMP |
50.8100 EUR |
49.9900 EUR |
51.6000 EUR |
50.7200 EUR |
| 2022-10-30 |
52.6700 EUR |
71.7550 COMP |
52.1100 EUR |
51.2900 EUR |
53.2900 EUR |
51.2900 EUR |
| 2022-10-29 |
51.4000 EUR |
73.0239 COMP |
51.8800 EUR |
50.9600 EUR |
52.4100 EUR |
51.3800 EUR |
| 2022-10-28 |
51.0400 EUR |
82.6276 COMP |
51.5500 EUR |
50.0000 EUR |
52.4600 EUR |
52.1200 EUR |
| 2022-10-27 |
52.4300 EUR |
347.1335 COMP |
52.5400 EUR |
50.9800 EUR |
53.8200 EUR |
50.9800 EUR |
| 2022-10-26 |
52.5800 EUR |
119.0046 COMP |
52.8800 EUR |
51.7100 EUR |
53.1600 EUR |
52.3700 EUR |
| 2022-10-25 |
51.5800 EUR |
180.5803 COMP |
51.2800 EUR |
49.9900 EUR |
52.6900 EUR |
51.1400 EUR |
| 2022-10-24 |
50.8700 EUR |
9.6974 COMP |
50.9700 EUR |
49.8800 EUR |
52.2300 EUR |
51.0800 EUR |
| 2022-10-23 |
51.9400 EUR |
161.3757 COMP |
50.9500 EUR |
50.5500 EUR |
52.7600 EUR |
52.7600 EUR |
| 2022-10-22 |
51.2500 EUR |
12.5311 COMP |
50.7800 EUR |
50.7800 EUR |
51.3900 EUR |
51.3500 EUR |