Identifier on Bitstamp: compeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-21 |
50.1400 EUR |
19.5129 COMP |
49.8300 EUR |
48.4000 EUR |
50.4800 EUR |
50.4800 EUR |
| 2022-10-20 |
51.0400 EUR |
135.5931 COMP |
51.6800 EUR |
49.9900 EUR |
52.0200 EUR |
50.3100 EUR |
| 2022-10-19 |
53.7400 EUR |
67.3458 COMP |
53.3800 EUR |
51.5500 EUR |
54.5300 EUR |
51.6600 EUR |
| 2022-10-18 |
52.8800 EUR |
179.1492 COMP |
54.0000 EUR |
52.5500 EUR |
54.3400 EUR |
53.4500 EUR |
| 2022-10-17 |
56.5100 EUR |
6.8616 COMP |
56.6700 EUR |
55.4000 EUR |
57.0100 EUR |
55.4000 EUR |
| 2022-10-16 |
56.5300 EUR |
5.6050 COMP |
57.9200 EUR |
55.7500 EUR |
57.9200 EUR |
55.9300 EUR |
| 2022-10-15 |
56.7200 EUR |
9.8070 COMP |
56.7100 EUR |
56.7100 EUR |
56.8900 EUR |
56.8900 EUR |
| 2022-10-14 |
58.0100 EUR |
65.9267 COMP |
57.9600 EUR |
56.0000 EUR |
58.6500 EUR |
56.0000 EUR |
| 2022-10-13 |
54.7400 EUR |
304.7226 COMP |
56.6600 EUR |
53.2400 EUR |
56.6600 EUR |
55.8900 EUR |
| 2022-10-12 |
57.4300 EUR |
33.1165 COMP |
57.3200 EUR |
57.2500 EUR |
57.5000 EUR |
57.5000 EUR |
| 2022-10-11 |
58.2000 EUR |
195.1040 COMP |
58.2300 EUR |
57.5200 EUR |
58.5100 EUR |
58.1900 EUR |
| 2022-10-10 |
60.2000 EUR |
44.2869 COMP |
61.5100 EUR |
59.9700 EUR |
61.5100 EUR |
60.1900 EUR |
| 2022-10-09 |
60.4000 EUR |
10.2125 COMP |
61.0500 EUR |
60.3000 EUR |
61.0500 EUR |
60.3700 EUR |
| 2022-10-08 |
60.3300 EUR |
9.4603 COMP |
60.7100 EUR |
59.6500 EUR |
60.7100 EUR |
59.6600 EUR |
| 2022-10-07 |
60.6100 EUR |
2.1210 COMP |
60.7800 EUR |
60.2100 EUR |
60.7800 EUR |
60.2100 EUR |
| 2022-10-06 |
60.3100 EUR |
24.8177 COMP |
60.7200 EUR |
59.7100 EUR |
60.7200 EUR |
59.7100 EUR |
| 2022-10-05 |
60.2600 EUR |
34.9269 COMP |
60.3500 EUR |
59.4700 EUR |
60.3500 EUR |
59.5100 EUR |
| 2022-10-04 |
60.5600 EUR |
104.1122 COMP |
60.4400 EUR |
60.1500 EUR |
60.6900 EUR |
60.5800 EUR |
| 2022-10-03 |
61.1300 EUR |
9.6708 COMP |
58.8500 EUR |
58.8500 EUR |
61.7800 EUR |
61.7200 EUR |
| 2022-10-02 |
61.5600 EUR |
46.6300 COMP |
61.9600 EUR |
59.5900 EUR |
61.9600 EUR |
59.5900 EUR |
| 2022-10-01 |
63.1000 EUR |
24.3506 COMP |
62.9300 EUR |
62.0000 EUR |
64.2800 EUR |
62.0000 EUR |
| 2022-09-30 |
62.6800 EUR |
26.2530 COMP |
63.8600 EUR |
61.9700 EUR |
63.8600 EUR |
62.2500 EUR |
| 2022-09-29 |
62.8900 EUR |
110.5495 COMP |
62.9700 EUR |
61.2000 EUR |
62.9800 EUR |
62.9800 EUR |
| 2022-09-28 |
63.0300 EUR |
112.2616 COMP |
64.0300 EUR |
60.9800 EUR |
64.3400 EUR |
63.5200 EUR |
| 2022-09-27 |
65.3300 EUR |
18.1880 COMP |
65.1800 EUR |
63.4600 EUR |
67.9800 EUR |
63.4700 EUR |
| 2022-09-26 |
65.9400 EUR |
86.5980 COMP |
63.6500 EUR |
63.5900 EUR |
66.8400 EUR |
64.8400 EUR |
| 2022-09-25 |
64.7000 EUR |
46.9849 COMP |
63.9900 EUR |
62.0000 EUR |
65.3400 EUR |
63.9200 EUR |
| 2022-09-24 |
64.1000 EUR |
17.0734 COMP |
65.7500 EUR |
62.8500 EUR |
65.7500 EUR |
62.8500 EUR |
| 2022-09-23 |
64.3900 EUR |
91.8364 COMP |
63.3200 EUR |
60.8900 EUR |
67.3700 EUR |
65.6800 EUR |
| 2022-09-22 |
58.7000 EUR |
150.4770 COMP |
57.2800 EUR |
55.2000 EUR |
63.8600 EUR |
62.2300 EUR |
| 2022-09-21 |
59.4500 EUR |
181.9262 COMP |
54.4500 EUR |
52.0000 EUR |
61.0000 EUR |
57.3700 EUR |
| 2022-09-20 |
52.6700 EUR |
69.2752 COMP |
51.6700 EUR |
51.5400 EUR |
55.0700 EUR |
54.6200 EUR |
| 2022-09-19 |
50.6800 EUR |
95.5933 COMP |
49.3600 EUR |
48.0000 EUR |
52.8500 EUR |
52.0500 EUR |
| 2022-09-18 |
51.4300 EUR |
90.5936 COMP |
54.3300 EUR |
47.4900 EUR |
54.3300 EUR |
49.3000 EUR |
| 2022-09-17 |
54.3900 EUR |
45.3152 COMP |
53.4400 EUR |
53.4400 EUR |
55.1600 EUR |
53.8200 EUR |
| 2022-09-16 |
54.6200 EUR |
90.6082 COMP |
56.0000 EUR |
53.6100 EUR |
56.8900 EUR |
54.0000 EUR |
| 2022-09-15 |
56.4900 EUR |
188.7772 COMP |
59.3300 EUR |
53.4800 EUR |
59.3300 EUR |
57.0500 EUR |
| 2022-09-14 |
55.7800 EUR |
70.4500 COMP |
54.0000 EUR |
52.0000 EUR |
61.1700 EUR |
60.6100 EUR |
| 2022-09-13 |
54.1900 EUR |
171.0599 COMP |
55.8900 EUR |
52.0000 EUR |
55.8900 EUR |
55.8900 EUR |
| 2022-09-12 |
54.2800 EUR |
177.1001 COMP |
54.0000 EUR |
52.6800 EUR |
55.8900 EUR |
54.0100 EUR |
| 2022-09-11 |
55.4000 EUR |
186.1147 COMP |
54.3800 EUR |
54.3800 EUR |
56.7000 EUR |
55.5500 EUR |
| 2022-09-10 |
53.2700 EUR |
110.1217 COMP |
53.0000 EUR |
52.3900 EUR |
53.8200 EUR |
52.6200 EUR |
| 2022-09-09 |
50.5200 EUR |
86.6704 COMP |
50.0000 EUR |
50.0000 EUR |
51.7500 EUR |
51.7500 EUR |
| 2022-09-08 |
49.5200 EUR |
239.0916 COMP |
48.9600 EUR |
48.4800 EUR |
49.7500 EUR |
48.4800 EUR |
| 2022-09-07 |
46.5000 EUR |
177.9266 COMP |
45.1300 EUR |
44.9600 EUR |
48.7300 EUR |
48.7200 EUR |
| 2022-09-06 |
48.6400 EUR |
333.7952 COMP |
49.3600 EUR |
45.7100 EUR |
50.6200 EUR |
45.7100 EUR |
| 2022-09-05 |
47.8900 EUR |
303.0153 COMP |
49.3800 EUR |
47.4700 EUR |
49.3800 EUR |
48.4400 EUR |
| 2022-09-04 |
48.5600 EUR |
84.9896 COMP |
48.6100 EUR |
48.2400 EUR |
48.8100 EUR |
48.6300 EUR |
| 2022-09-03 |
47.2300 EUR |
141.3822 COMP |
46.1600 EUR |
46.1600 EUR |
48.2800 EUR |
48.0400 EUR |
| 2022-09-02 |
47.4300 EUR |
93.4939 COMP |
48.2300 EUR |
45.8700 EUR |
49.0800 EUR |
46.3400 EUR |