Identifier on Bitstamp: compeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-02 |
39.0100 EUR |
8.4745 COMP |
40.1200 EUR |
37.8800 EUR |
40.1200 EUR |
38.0100 EUR |
| 2024-10-01 |
38.8800 EUR |
176.2482 COMP |
41.4200 EUR |
37.8500 EUR |
43.2900 EUR |
38.7000 EUR |
| 2024-09-30 |
42.2600 EUR |
15.2597 COMP |
42.2100 EUR |
39.3100 EUR |
44.1600 EUR |
42.3500 EUR |
| 2024-09-29 |
42.8300 EUR |
16.5822 COMP |
42.6500 EUR |
42.5500 EUR |
44.0300 EUR |
42.7200 EUR |
| 2024-09-28 |
44.6800 EUR |
33.1685 COMP |
45.0000 EUR |
43.0600 EUR |
45.0000 EUR |
43.3000 EUR |
| 2024-09-27 |
44.9100 EUR |
6.2013 COMP |
44.3100 EUR |
44.3100 EUR |
45.3100 EUR |
44.9600 EUR |
| 2024-09-26 |
44.1300 EUR |
11.9679 COMP |
43.4000 EUR |
43.4000 EUR |
46.0900 EUR |
44.1500 EUR |
| 2024-09-25 |
45.4400 EUR |
40.3158 COMP |
44.5400 EUR |
43.9500 EUR |
47.7800 EUR |
44.1800 EUR |
| 2024-09-24 |
44.6600 EUR |
36.4476 COMP |
44.3500 EUR |
42.6900 EUR |
46.1900 EUR |
46.1900 EUR |
| 2024-09-23 |
43.5900 EUR |
114.3581 COMP |
42.7900 EUR |
42.3000 EUR |
44.2300 EUR |
44.2100 EUR |
| 2024-09-22 |
41.3200 EUR |
13.5408 COMP |
41.4700 EUR |
41.1300 EUR |
41.4700 EUR |
41.2300 EUR |
| 2024-09-21 |
41.4900 EUR |
19.5745 COMP |
41.5000 EUR |
41.4000 EUR |
41.6100 EUR |
41.4000 EUR |
| 2024-09-20 |
40.4800 EUR |
42.8824 COMP |
40.7200 EUR |
39.6500 EUR |
40.7200 EUR |
40.1100 EUR |
| 2024-09-19 |
40.0000 EUR |
1.3573 COMP |
40.1200 EUR |
39.6700 EUR |
40.1200 EUR |
39.6700 EUR |
| 2024-09-18 |
37.5800 EUR |
1.0525 COMP |
37.4200 EUR |
37.4100 EUR |
38.0700 EUR |
38.0700 EUR |
| 2024-09-17 |
38.9300 EUR |
16.2684 COMP |
39.0400 EUR |
37.8900 EUR |
39.0400 EUR |
37.8900 EUR |
| 2024-09-16 |
38.4000 EUR |
44.4134 COMP |
38.3000 EUR |
38.2500 EUR |
38.8700 EUR |
38.4400 EUR |
| 2024-09-15 |
38.8700 EUR |
18.8268 COMP |
39.7900 EUR |
38.7000 EUR |
39.8800 EUR |
38.8700 EUR |
| 2024-09-14 |
0.0000 EUR |
0.0000 COMP |
0.0000 EUR |
0.0000 EUR |
0.0000 EUR |
40.1600 EUR |
| 2024-09-13 |
40.1400 EUR |
2.4911 COMP |
40.5200 EUR |
39.9900 EUR |
40.5200 EUR |
40.1600 EUR |
| 2024-09-12 |
0.0000 EUR |
0.0000 COMP |
0.0000 EUR |
0.0000 EUR |
0.0000 EUR |
38.1700 EUR |
| 2024-09-11 |
38.1700 EUR |
113.0144 COMP |
39.0400 EUR |
38.1600 EUR |
39.0400 EUR |
38.1700 EUR |
| 2024-09-10 |
0.0000 EUR |
0.0000 COMP |
0.0000 EUR |
0.0000 EUR |
0.0000 EUR |
38.5900 EUR |
| 2024-09-09 |
38.0400 EUR |
8.0073 COMP |
37.5300 EUR |
36.5700 EUR |
38.5900 EUR |
38.5900 EUR |
| 2024-09-08 |
36.6600 EUR |
18.8716 COMP |
36.6600 EUR |
36.6600 EUR |
36.6600 EUR |
36.6600 EUR |
| 2024-09-07 |
37.8900 EUR |
0.8858 COMP |
37.6200 EUR |
37.6200 EUR |
38.5400 EUR |
38.5400 EUR |
| 2024-09-06 |
37.4700 EUR |
32.8881 COMP |
37.5800 EUR |
35.8700 EUR |
38.5000 EUR |
37.0300 EUR |
| 2024-09-05 |
38.2900 EUR |
32.2615 COMP |
40.0400 EUR |
37.5900 EUR |
40.5000 EUR |
38.5400 EUR |
| 2024-09-04 |
40.2700 EUR |
12.8069 COMP |
38.7100 EUR |
38.7100 EUR |
41.1100 EUR |
40.5000 EUR |
| 2024-09-03 |
39.3800 EUR |
1.9989 COMP |
40.3400 EUR |
38.8700 EUR |
40.3400 EUR |
38.8700 EUR |
| 2024-09-02 |
39.1500 EUR |
13.6738 COMP |
38.6200 EUR |
38.6200 EUR |
46.1600 EUR |
39.9600 EUR |
| 2024-09-01 |
39.6100 EUR |
32.3642 COMP |
40.1900 EUR |
39.0000 EUR |
40.4400 EUR |
39.7700 EUR |
| 2024-08-31 |
41.6800 EUR |
3.8604 COMP |
41.7000 EUR |
40.6900 EUR |
42.2000 EUR |
40.6900 EUR |
| 2024-08-30 |
41.8600 EUR |
8.6444 COMP |
41.6800 EUR |
41.6800 EUR |
42.2000 EUR |
42.2000 EUR |
| 2024-08-29 |
41.4500 EUR |
0.9286 COMP |
40.4900 EUR |
40.4900 EUR |
42.0300 EUR |
42.0000 EUR |
| 2024-08-28 |
41.2200 EUR |
0.4803 COMP |
41.2300 EUR |
41.2200 EUR |
41.2300 EUR |
41.2200 EUR |
| 2024-08-27 |
42.9000 EUR |
9.1232 COMP |
43.2000 EUR |
42.5600 EUR |
43.2000 EUR |
42.5600 EUR |
| 2024-08-26 |
44.9500 EUR |
15.1743 COMP |
45.1900 EUR |
44.0100 EUR |
45.2700 EUR |
44.0100 EUR |
| 2024-08-25 |
46.0500 EUR |
11.3577 COMP |
45.8300 EUR |
44.7300 EUR |
46.7700 EUR |
46.1000 EUR |
| 2024-08-24 |
49.6800 EUR |
28.0290 COMP |
47.5500 EUR |
46.7500 EUR |
50.5100 EUR |
46.7500 EUR |
| 2024-08-23 |
45.9200 EUR |
0.4312 COMP |
45.9200 EUR |
45.9200 EUR |
45.9200 EUR |
45.9200 EUR |
| 2024-08-22 |
44.9100 EUR |
4.7506 COMP |
45.0000 EUR |
44.7700 EUR |
45.4200 EUR |
45.2400 EUR |
| 2024-08-21 |
45.0600 EUR |
52.1167 COMP |
42.6000 EUR |
42.6000 EUR |
45.9700 EUR |
44.2300 EUR |
| 2024-08-20 |
40.0200 EUR |
19.2726 COMP |
40.3900 EUR |
39.2500 EUR |
41.6400 EUR |
41.6400 EUR |
| 2024-08-19 |
39.0300 EUR |
8.5893 COMP |
39.3300 EUR |
38.0400 EUR |
39.3300 EUR |
38.0700 EUR |
| 2024-08-18 |
37.4800 EUR |
1.3400 COMP |
37.4800 EUR |
37.4800 EUR |
37.4800 EUR |
37.4800 EUR |
| 2024-08-17 |
0.0000 EUR |
0.0000 COMP |
0.0000 EUR |
0.0000 EUR |
0.0000 EUR |
38.9300 EUR |
| 2024-08-16 |
38.9300 EUR |
0.5086 COMP |
38.9300 EUR |
38.9300 EUR |
38.9300 EUR |
38.9300 EUR |
| 2024-08-15 |
39.0900 EUR |
0.2533 COMP |
39.0900 EUR |
39.0900 EUR |
39.0900 EUR |
39.0900 EUR |
| 2024-08-14 |
40.3200 EUR |
15.8961 COMP |
40.0900 EUR |
40.0900 EUR |
41.6600 EUR |
41.6600 EUR |