Identifier on Bitstamp: compeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-12 |
48.2400 EUR |
1,059.0597 COMP |
49.4800 EUR |
46.3300 EUR |
49.7100 EUR |
46.3500 EUR |
| 2022-07-11 |
52.0700 EUR |
248.4085 COMP |
52.6100 EUR |
48.0900 EUR |
54.1800 EUR |
48.0900 EUR |
| 2022-07-10 |
52.7400 EUR |
445.0235 COMP |
56.5800 EUR |
51.1900 EUR |
57.2800 EUR |
53.2900 EUR |
| 2022-07-09 |
53.1200 EUR |
152.0374 COMP |
46.5300 EUR |
46.5300 EUR |
55.0200 EUR |
54.6700 EUR |
| 2022-07-08 |
46.8000 EUR |
222.3404 COMP |
47.2700 EUR |
45.6000 EUR |
49.1000 EUR |
46.1600 EUR |
| 2022-07-07 |
47.9900 EUR |
373.7877 COMP |
48.0400 EUR |
45.6300 EUR |
48.9100 EUR |
47.6600 EUR |
| 2022-07-06 |
45.1700 EUR |
271.8302 COMP |
44.7800 EUR |
44.5400 EUR |
45.9200 EUR |
45.9200 EUR |
| 2022-07-05 |
45.1800 EUR |
526.7264 COMP |
48.2600 EUR |
44.0900 EUR |
48.2600 EUR |
45.5400 EUR |
| 2022-07-04 |
46.4300 EUR |
207.0802 COMP |
46.3400 EUR |
45.4800 EUR |
47.7700 EUR |
46.8000 EUR |
| 2022-07-03 |
46.3700 EUR |
65.1086 COMP |
44.9600 EUR |
44.7300 EUR |
48.8800 EUR |
47.7300 EUR |
| 2022-07-02 |
44.2900 EUR |
201.6394 COMP |
45.4500 EUR |
43.8700 EUR |
45.9900 EUR |
45.3800 EUR |
| 2022-07-01 |
45.1200 EUR |
163.3874 COMP |
45.8200 EUR |
43.7700 EUR |
46.7900 EUR |
46.1200 EUR |
| 2022-06-30 |
42.7900 EUR |
59.5476 COMP |
45.5000 EUR |
41.3500 EUR |
45.5000 EUR |
42.7400 EUR |
| 2022-06-29 |
46.3300 EUR |
258.7089 COMP |
46.2300 EUR |
44.4500 EUR |
49.3200 EUR |
46.7900 EUR |
| 2022-06-28 |
46.8100 EUR |
204.4541 COMP |
47.0900 EUR |
44.8200 EUR |
48.4800 EUR |
44.8200 EUR |
| 2022-06-27 |
47.2000 EUR |
120.4539 COMP |
49.5300 EUR |
46.1900 EUR |
50.6300 EUR |
47.0500 EUR |
| 2022-06-26 |
50.9500 EUR |
407.9095 COMP |
50.9400 EUR |
47.9800 EUR |
52.0000 EUR |
48.1900 EUR |
| 2022-06-25 |
47.9800 EUR |
440.7164 COMP |
44.9000 EUR |
44.9000 EUR |
52.5200 EUR |
51.8200 EUR |
| 2022-06-24 |
42.1200 EUR |
392.3593 COMP |
39.8700 EUR |
39.4500 EUR |
47.8900 EUR |
44.5500 EUR |
| 2022-06-23 |
40.7400 EUR |
321.5437 COMP |
42.9900 EUR |
38.6700 EUR |
46.9600 EUR |
40.9700 EUR |
| 2022-06-22 |
37.3800 EUR |
752.4699 COMP |
36.7700 EUR |
35.7300 EUR |
42.8800 EUR |
37.5000 EUR |
| 2022-06-21 |
39.3200 EUR |
781.3483 COMP |
42.9500 EUR |
32.1900 EUR |
42.9900 EUR |
38.0600 EUR |
| 2022-06-20 |
31.6400 EUR |
323.1266 COMP |
29.6100 EUR |
29.6000 EUR |
33.5000 EUR |
33.1300 EUR |
| 2022-06-19 |
27.8800 EUR |
93.2534 COMP |
26.7400 EUR |
26.4600 EUR |
30.6400 EUR |
30.6400 EUR |
| 2022-06-18 |
27.4500 EUR |
626.5166 COMP |
31.3600 EUR |
25.1400 EUR |
31.4500 EUR |
26.7700 EUR |
| 2022-06-17 |
30.1200 EUR |
173.9184 COMP |
29.1500 EUR |
29.1500 EUR |
31.2100 EUR |
31.2100 EUR |
| 2022-06-16 |
30.6900 EUR |
276.7614 COMP |
32.4600 EUR |
28.0000 EUR |
32.7500 EUR |
28.1400 EUR |
| 2022-06-15 |
29.8800 EUR |
381.8281 COMP |
31.3600 EUR |
28.2100 EUR |
33.6000 EUR |
33.6000 EUR |
| 2022-06-14 |
33.6200 EUR |
524.0953 COMP |
33.0300 EUR |
33.0300 EUR |
34.6900 EUR |
33.8200 EUR |
| 2022-06-13 |
34.3900 EUR |
447.2778 COMP |
38.8100 EUR |
31.9100 EUR |
42.7300 EUR |
33.1300 EUR |
| 2022-06-12 |
41.5100 EUR |
117.7576 COMP |
43.3800 EUR |
40.1400 EUR |
47.9500 EUR |
41.0900 EUR |
| 2022-06-11 |
45.0500 EUR |
242.7222 COMP |
49.5000 EUR |
42.8200 EUR |
49.5000 EUR |
43.7200 EUR |
| 2022-06-10 |
49.8000 EUR |
148.4175 COMP |
51.6400 EUR |
48.2500 EUR |
51.8900 EUR |
48.2500 EUR |
| 2022-06-09 |
52.3800 EUR |
169.4461 COMP |
51.6900 EUR |
51.6400 EUR |
52.9900 EUR |
52.0000 EUR |
| 2022-06-08 |
52.1100 EUR |
136.6356 COMP |
53.7400 EUR |
51.8800 EUR |
53.7400 EUR |
52.1000 EUR |
| 2022-06-07 |
53.1900 EUR |
129.2382 COMP |
51.8800 EUR |
51.6400 EUR |
54.7500 EUR |
53.5800 EUR |
| 2022-06-06 |
55.4900 EUR |
251.5090 COMP |
56.1500 EUR |
54.5200 EUR |
57.2400 EUR |
54.7700 EUR |
| 2022-06-05 |
53.6600 EUR |
46.0287 COMP |
53.5300 EUR |
53.2100 EUR |
55.3200 EUR |
54.6000 EUR |
| 2022-06-04 |
52.5500 EUR |
89.5318 COMP |
51.5800 EUR |
51.5800 EUR |
54.1800 EUR |
54.1800 EUR |
| 2022-06-03 |
52.4100 EUR |
61.1386 COMP |
54.4800 EUR |
51.6600 EUR |
54.4800 EUR |
52.2800 EUR |
| 2022-06-02 |
54.0500 EUR |
204.9020 COMP |
53.3100 EUR |
53.2000 EUR |
54.8400 EUR |
54.8400 EUR |
| 2022-06-01 |
60.6000 EUR |
107.0435 COMP |
59.1600 EUR |
54.9100 EUR |
65.1000 EUR |
54.9100 EUR |
| 2022-05-31 |
59.8500 EUR |
76.6911 COMP |
60.3100 EUR |
57.8700 EUR |
62.5800 EUR |
59.2200 EUR |
| 2022-05-30 |
56.2800 EUR |
139.7816 COMP |
54.1600 EUR |
54.1600 EUR |
58.7000 EUR |
58.0900 EUR |
| 2022-05-29 |
52.5700 EUR |
58.2157 COMP |
52.2600 EUR |
52.2100 EUR |
53.5900 EUR |
52.7700 EUR |
| 2022-05-28 |
53.1200 EUR |
74.0779 COMP |
52.1900 EUR |
52.0600 EUR |
53.6000 EUR |
53.3300 EUR |
| 2022-05-27 |
52.9500 EUR |
303.8105 COMP |
53.6100 EUR |
51.3600 EUR |
56.0800 EUR |
52.4000 EUR |
| 2022-05-26 |
56.7600 EUR |
179.6150 COMP |
61.0200 EUR |
54.9300 EUR |
61.0500 EUR |
56.0800 EUR |
| 2022-05-25 |
64.0200 EUR |
278.5941 COMP |
66.1500 EUR |
61.5700 EUR |
66.8900 EUR |
62.5700 EUR |
| 2022-05-24 |
63.3500 EUR |
500.5975 COMP |
65.3600 EUR |
60.8600 EUR |
65.6500 EUR |
65.1300 EUR |