Identifier on Bitstamp: compeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-01 |
48.2500 EUR |
696.4204 COMP |
46.0000 EUR |
45.4400 EUR |
48.6500 EUR |
48.3500 EUR |
| 2022-08-31 |
47.8000 EUR |
159.7837 COMP |
48.1100 EUR |
46.8000 EUR |
48.9600 EUR |
47.1000 EUR |
| 2022-08-30 |
50.1800 EUR |
610.2868 COMP |
49.5900 EUR |
46.9100 EUR |
52.2100 EUR |
47.4700 EUR |
| 2022-08-29 |
45.8300 EUR |
252.4754 COMP |
44.0000 EUR |
44.0000 EUR |
49.1100 EUR |
48.7200 EUR |
| 2022-08-28 |
46.7600 EUR |
172.4638 COMP |
46.1100 EUR |
44.3500 EUR |
47.6100 EUR |
44.3500 EUR |
| 2022-08-27 |
46.4100 EUR |
178.1434 COMP |
46.4600 EUR |
45.5700 EUR |
47.5400 EUR |
45.8200 EUR |
| 2022-08-26 |
49.8300 EUR |
278.8727 COMP |
53.8200 EUR |
46.0000 EUR |
54.5000 EUR |
46.0000 EUR |
| 2022-08-25 |
51.4300 EUR |
89.9415 COMP |
50.9200 EUR |
50.4200 EUR |
52.4600 EUR |
51.6900 EUR |
| 2022-08-24 |
51.2000 EUR |
133.5352 COMP |
50.8800 EUR |
49.9600 EUR |
52.3700 EUR |
51.3900 EUR |
| 2022-08-23 |
50.9600 EUR |
202.2711 COMP |
51.7400 EUR |
50.0000 EUR |
52.1000 EUR |
50.8300 EUR |
| 2022-08-22 |
49.4000 EUR |
147.4857 COMP |
50.2800 EUR |
48.0000 EUR |
52.1800 EUR |
50.3200 EUR |
| 2022-08-21 |
50.8000 EUR |
183.7852 COMP |
49.3600 EUR |
49.3200 EUR |
51.1700 EUR |
50.2200 EUR |
| 2022-08-20 |
50.2200 EUR |
96.3951 COMP |
50.8400 EUR |
47.9600 EUR |
51.7500 EUR |
49.6600 EUR |
| 2022-08-19 |
51.7200 EUR |
123.3861 COMP |
55.5200 EUR |
49.8400 EUR |
55.5400 EUR |
49.8600 EUR |
| 2022-08-18 |
58.2400 EUR |
130.5409 COMP |
58.2900 EUR |
58.1000 EUR |
58.5600 EUR |
58.5100 EUR |
| 2022-08-17 |
59.0800 EUR |
198.6828 COMP |
60.3000 EUR |
57.5400 EUR |
62.2600 EUR |
58.5000 EUR |
| 2022-08-16 |
59.9700 EUR |
256.3170 COMP |
60.8700 EUR |
59.1300 EUR |
61.6500 EUR |
60.1700 EUR |
| 2022-08-15 |
61.6900 EUR |
67.0732 COMP |
61.7200 EUR |
60.0000 EUR |
62.3600 EUR |
60.5600 EUR |
| 2022-08-14 |
64.2900 EUR |
194.5859 COMP |
64.6200 EUR |
61.3400 EUR |
66.0000 EUR |
61.3400 EUR |
| 2022-08-13 |
63.1400 EUR |
253.6742 COMP |
63.0500 EUR |
62.7300 EUR |
64.5000 EUR |
63.8000 EUR |
| 2022-08-12 |
62.3300 EUR |
224.7883 COMP |
62.3700 EUR |
61.9300 EUR |
63.3600 EUR |
62.8300 EUR |
| 2022-08-11 |
62.2000 EUR |
210.8433 COMP |
64.5000 EUR |
61.4300 EUR |
64.5000 EUR |
61.7800 EUR |
| 2022-08-10 |
62.3600 EUR |
326.2569 COMP |
56.7700 EUR |
56.7700 EUR |
64.9000 EUR |
63.2400 EUR |
| 2022-08-09 |
59.5300 EUR |
173.6640 COMP |
63.3700 EUR |
57.3200 EUR |
63.8000 EUR |
57.8900 EUR |
| 2022-08-08 |
62.8300 EUR |
312.1940 COMP |
61.9800 EUR |
61.1000 EUR |
63.8800 EUR |
61.1000 EUR |
| 2022-08-07 |
62.6300 EUR |
188.9237 COMP |
63.8900 EUR |
61.6400 EUR |
65.0000 EUR |
61.8300 EUR |
| 2022-08-06 |
61.8600 EUR |
479.5888 COMP |
60.1300 EUR |
59.1500 EUR |
64.3100 EUR |
64.1000 EUR |
| 2022-08-05 |
58.4200 EUR |
154.9585 COMP |
55.5800 EUR |
55.5800 EUR |
60.0300 EUR |
60.0300 EUR |
| 2022-08-04 |
56.3000 EUR |
201.3607 COMP |
55.8600 EUR |
54.7000 EUR |
56.8800 EUR |
54.7000 EUR |
| 2022-08-03 |
56.7200 EUR |
152.8083 COMP |
54.2100 EUR |
53.9600 EUR |
58.3400 EUR |
55.8000 EUR |
| 2022-08-02 |
56.2100 EUR |
517.4940 COMP |
54.7200 EUR |
53.5300 EUR |
57.9600 EUR |
56.3000 EUR |
| 2022-08-01 |
58.9700 EUR |
244.7520 COMP |
56.1800 EUR |
55.9900 EUR |
60.3400 EUR |
56.2400 EUR |
| 2022-07-31 |
59.2500 EUR |
651.9218 COMP |
56.8600 EUR |
54.0600 EUR |
61.0000 EUR |
57.8100 EUR |
| 2022-07-30 |
58.8400 EUR |
599.4112 COMP |
57.2000 EUR |
56.4900 EUR |
60.0000 EUR |
56.4900 EUR |
| 2022-07-29 |
56.7700 EUR |
406.3369 COMP |
56.4100 EUR |
54.5700 EUR |
58.1000 EUR |
57.1400 EUR |
| 2022-07-28 |
55.1300 EUR |
397.8557 COMP |
54.2500 EUR |
53.0500 EUR |
59.6000 EUR |
56.7800 EUR |
| 2022-07-27 |
52.1500 EUR |
274.7529 COMP |
47.3300 EUR |
47.3300 EUR |
55.4100 EUR |
53.4900 EUR |
| 2022-07-26 |
48.4500 EUR |
60.6687 COMP |
48.8100 EUR |
46.7400 EUR |
49.8600 EUR |
46.7400 EUR |
| 2022-07-25 |
50.7600 EUR |
264.9999 COMP |
53.0800 EUR |
49.9000 EUR |
53.0800 EUR |
50.2500 EUR |
| 2022-07-24 |
54.8400 EUR |
117.3826 COMP |
55.6300 EUR |
54.6300 EUR |
55.6300 EUR |
54.7800 EUR |
| 2022-07-23 |
54.6900 EUR |
291.3102 COMP |
55.0000 EUR |
53.2800 EUR |
55.5200 EUR |
53.3200 EUR |
| 2022-07-22 |
59.0800 EUR |
481.9250 COMP |
56.8200 EUR |
56.7900 EUR |
60.5700 EUR |
57.4300 EUR |
| 2022-07-21 |
54.9900 EUR |
276.6824 COMP |
55.1100 EUR |
53.2100 EUR |
57.0000 EUR |
56.9100 EUR |
| 2022-07-20 |
56.0800 EUR |
189.6535 COMP |
58.9600 EUR |
47.0400 EUR |
60.3800 EUR |
55.5300 EUR |
| 2022-07-19 |
57.2300 EUR |
421.1512 COMP |
55.9300 EUR |
54.4000 EUR |
62.0000 EUR |
60.0800 EUR |
| 2022-07-18 |
56.6600 EUR |
363.8219 COMP |
54.4500 EUR |
54.1100 EUR |
57.8400 EUR |
55.7700 EUR |
| 2022-07-17 |
54.4800 EUR |
98.6993 COMP |
54.9500 EUR |
53.6200 EUR |
55.3400 EUR |
54.9700 EUR |
| 2022-07-16 |
53.8400 EUR |
176.7577 COMP |
52.9100 EUR |
52.8700 EUR |
56.8200 EUR |
54.8900 EUR |
| 2022-07-15 |
56.3900 EUR |
300.9399 COMP |
56.1500 EUR |
55.1500 EUR |
58.5400 EUR |
55.1800 EUR |
| 2022-07-14 |
51.3800 EUR |
521.6159 COMP |
48.7200 EUR |
47.3000 EUR |
55.0800 EUR |
53.7500 EUR |