Identifier on Bitstamp: compeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-23 |
69.1900 EUR |
195.4331 COMP |
68.6600 EUR |
64.6900 EUR |
70.3100 EUR |
64.6900 EUR |
| 2022-05-22 |
66.4200 EUR |
60.9566 COMP |
64.1300 EUR |
64.0800 EUR |
68.3400 EUR |
65.3400 EUR |
| 2022-05-21 |
64.6400 EUR |
26.8205 COMP |
63.0200 EUR |
62.6200 EUR |
65.4100 EUR |
64.5000 EUR |
| 2022-05-20 |
63.1400 EUR |
61.8742 COMP |
64.7600 EUR |
60.4800 EUR |
65.0000 EUR |
62.7600 EUR |
| 2022-05-19 |
61.5100 EUR |
109.8926 COMP |
61.8500 EUR |
59.2200 EUR |
64.1900 EUR |
61.8500 EUR |
| 2022-05-18 |
63.5800 EUR |
327.1070 COMP |
70.2900 EUR |
61.2600 EUR |
71.1300 EUR |
63.4400 EUR |
| 2022-05-17 |
66.1700 EUR |
105.7408 COMP |
64.2700 EUR |
64.2700 EUR |
69.5000 EUR |
69.5000 EUR |
| 2022-05-16 |
66.2500 EUR |
329.0671 COMP |
71.3400 EUR |
64.1300 EUR |
71.3400 EUR |
66.2800 EUR |
| 2022-05-15 |
68.2500 EUR |
154.6526 COMP |
67.7300 EUR |
65.5300 EUR |
71.8700 EUR |
70.8200 EUR |
| 2022-05-14 |
65.3100 EUR |
158.1589 COMP |
68.7000 EUR |
50.5200 EUR |
68.7000 EUR |
66.8400 EUR |
| 2022-05-13 |
66.9100 EUR |
272.9292 COMP |
58.1900 EUR |
58.1900 EUR |
72.4200 EUR |
65.0000 EUR |
| 2022-05-12 |
56.5000 EUR |
337.7623 COMP |
67.3300 EUR |
47.3100 EUR |
67.4100 EUR |
57.9000 EUR |
| 2022-05-11 |
73.8100 EUR |
244.8398 COMP |
83.5700 EUR |
60.8900 EUR |
85.8400 EUR |
63.0900 EUR |
| 2022-05-10 |
82.2400 EUR |
257.3871 COMP |
75.9100 EUR |
75.0000 EUR |
89.2500 EUR |
83.9900 EUR |
| 2022-05-09 |
83.8800 EUR |
245.4847 COMP |
93.8600 EUR |
75.9500 EUR |
94.2500 EUR |
77.0000 EUR |
| 2022-05-08 |
93.9000 EUR |
68.2300 COMP |
93.2400 EUR |
90.1500 EUR |
95.7900 EUR |
92.0000 EUR |
| 2022-05-07 |
93.1700 EUR |
110.3395 COMP |
96.0900 EUR |
91.0000 EUR |
96.8200 EUR |
93.8700 EUR |
| 2022-05-06 |
97.4200 EUR |
82.9809 COMP |
99.7700 EUR |
95.0000 EUR |
99.7700 EUR |
96.8800 EUR |
| 2022-05-05 |
104.4300 EUR |
236.0314 COMP |
109.3600 EUR |
97.1400 EUR |
110.0000 EUR |
100.2000 EUR |
| 2022-05-04 |
104.6800 EUR |
20.2357 COMP |
99.4100 EUR |
99.4100 EUR |
108.1500 EUR |
108.1100 EUR |
| 2022-05-03 |
97.8300 EUR |
25.3068 COMP |
99.1900 EUR |
97.1100 EUR |
100.5800 EUR |
97.4900 EUR |
| 2022-05-02 |
100.0400 EUR |
32.9283 COMP |
100.7500 EUR |
97.3700 EUR |
101.9600 EUR |
99.4600 EUR |
| 2022-05-01 |
98.8300 EUR |
134.5319 COMP |
98.8700 EUR |
96.2700 EUR |
101.5800 EUR |
99.9300 EUR |
| 2022-04-30 |
105.5000 EUR |
117.5314 COMP |
108.7100 EUR |
97.5600 EUR |
110.6300 EUR |
99.1000 EUR |
| 2022-04-29 |
111.4600 EUR |
116.0005 COMP |
115.5000 EUR |
107.1800 EUR |
117.0200 EUR |
108.0300 EUR |
| 2022-04-28 |
117.9700 EUR |
285.3464 COMP |
118.1400 EUR |
116.2400 EUR |
118.7100 EUR |
118.0000 EUR |
| 2022-04-27 |
116.1800 EUR |
21.6091 COMP |
114.0300 EUR |
112.8600 EUR |
118.5100 EUR |
117.4800 EUR |
| 2022-04-26 |
120.8800 EUR |
288.1097 COMP |
124.1700 EUR |
113.2300 EUR |
124.5300 EUR |
115.0700 EUR |
| 2022-04-25 |
117.3200 EUR |
444.5858 COMP |
117.0000 EUR |
113.6800 EUR |
124.1900 EUR |
124.0900 EUR |
| 2022-04-24 |
121.3300 EUR |
271.3640 COMP |
121.4400 EUR |
119.2600 EUR |
123.5000 EUR |
120.0200 EUR |
| 2022-04-23 |
124.9600 EUR |
309.1589 COMP |
125.8100 EUR |
123.0700 EUR |
126.8800 EUR |
123.0700 EUR |
| 2022-04-22 |
126.0000 EUR |
245.8418 COMP |
127.0900 EUR |
124.0200 EUR |
127.8800 EUR |
125.4600 EUR |
| 2022-04-21 |
133.0600 EUR |
242.7298 COMP |
134.0600 EUR |
123.9700 EUR |
137.0400 EUR |
123.9700 EUR |
| 2022-04-20 |
133.6800 EUR |
441.2091 COMP |
130.0000 EUR |
130.0000 EUR |
136.7000 EUR |
133.9400 EUR |
| 2022-04-19 |
130.8100 EUR |
120.4230 COMP |
132.7800 EUR |
128.9600 EUR |
133.9000 EUR |
132.0500 EUR |
| 2022-04-18 |
128.6300 EUR |
346.4833 COMP |
131.2000 EUR |
124.0000 EUR |
131.8900 EUR |
129.3900 EUR |
| 2022-04-17 |
135.7700 EUR |
233.7548 COMP |
134.5300 EUR |
130.7400 EUR |
137.9600 EUR |
130.7400 EUR |
| 2022-04-16 |
133.4000 EUR |
270.3945 COMP |
133.0400 EUR |
130.8400 EUR |
137.0900 EUR |
133.2900 EUR |
| 2022-04-15 |
131.7100 EUR |
253.3486 COMP |
136.3400 EUR |
129.2700 EUR |
137.0000 EUR |
134.3300 EUR |
| 2022-04-14 |
138.2800 EUR |
432.9465 COMP |
136.4600 EUR |
130.4500 EUR |
143.1700 EUR |
133.2100 EUR |
| 2022-04-13 |
131.4800 EUR |
546.9324 COMP |
119.1400 EUR |
118.6300 EUR |
138.9800 EUR |
138.0800 EUR |
| 2022-04-12 |
114.9700 EUR |
346.6929 COMP |
107.8600 EUR |
107.8600 EUR |
121.1100 EUR |
117.6000 EUR |
| 2022-04-11 |
113.6600 EUR |
379.7041 COMP |
122.0000 EUR |
107.0300 EUR |
122.0000 EUR |
108.8400 EUR |
| 2022-04-10 |
126.2400 EUR |
96.5223 COMP |
126.2300 EUR |
122.9600 EUR |
129.0300 EUR |
122.9600 EUR |
| 2022-04-09 |
124.7800 EUR |
171.5902 COMP |
124.0100 EUR |
122.5300 EUR |
126.9800 EUR |
125.8700 EUR |
| 2022-04-08 |
128.6400 EUR |
275.8238 COMP |
126.3300 EUR |
122.7600 EUR |
131.7700 EUR |
122.8000 EUR |
| 2022-04-07 |
125.1100 EUR |
291.3378 COMP |
121.2300 EUR |
121.2300 EUR |
128.1800 EUR |
127.4300 EUR |
| 2022-04-06 |
132.5100 EUR |
268.6679 COMP |
137.0200 EUR |
123.1400 EUR |
140.7700 EUR |
123.3100 EUR |
| 2022-04-05 |
147.3000 EUR |
168.4227 COMP |
150.9500 EUR |
141.5400 EUR |
150.9500 EUR |
143.5000 EUR |
| 2022-04-04 |
146.4000 EUR |
304.8285 COMP |
153.1700 EUR |
141.4500 EUR |
156.4900 EUR |
146.9500 EUR |