Identifier on Bitstamp: compeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-26 |
101.3400 EUR |
65.6351 COMP |
102.1100 EUR |
99.5600 EUR |
105.0000 EUR |
99.5600 EUR |
| 2022-02-25 |
97.9000 EUR |
287.3875 COMP |
96.1700 EUR |
95.7900 EUR |
101.8700 EUR |
100.1500 EUR |
| 2022-02-24 |
89.2500 EUR |
273.7924 COMP |
95.0000 EUR |
82.9000 EUR |
97.7900 EUR |
96.2700 EUR |
| 2022-02-23 |
99.7300 EUR |
178.8182 COMP |
98.6600 EUR |
96.8300 EUR |
103.2900 EUR |
96.8300 EUR |
| 2022-02-22 |
95.2000 EUR |
120.2199 COMP |
95.1300 EUR |
91.0000 EUR |
98.3400 EUR |
98.1100 EUR |
| 2022-02-21 |
97.5800 EUR |
96.3172 COMP |
104.4900 EUR |
93.8100 EUR |
104.4900 EUR |
93.8100 EUR |
| 2022-02-20 |
101.8000 EUR |
373.7976 COMP |
105.9900 EUR |
99.0200 EUR |
106.8400 EUR |
99.5900 EUR |
| 2022-02-19 |
107.9900 EUR |
80.3074 COMP |
108.5900 EUR |
104.6500 EUR |
109.8400 EUR |
106.5600 EUR |
| 2022-02-18 |
106.8600 EUR |
26.2798 COMP |
111.1900 EUR |
105.5100 EUR |
111.1900 EUR |
106.5600 EUR |
| 2022-02-17 |
110.8000 EUR |
63.6560 COMP |
120.2200 EUR |
107.1100 EUR |
120.2200 EUR |
108.4500 EUR |
| 2022-02-16 |
117.5800 EUR |
118.6583 COMP |
117.2600 EUR |
114.3200 EUR |
121.0800 EUR |
120.3200 EUR |
| 2022-02-15 |
116.7400 EUR |
136.9129 COMP |
115.4400 EUR |
115.3400 EUR |
118.5100 EUR |
118.5100 EUR |
| 2022-02-14 |
109.8400 EUR |
148.0106 COMP |
109.2000 EUR |
107.1600 EUR |
112.7200 EUR |
111.0000 EUR |
| 2022-02-13 |
112.2200 EUR |
40.7302 COMP |
114.1100 EUR |
109.1800 EUR |
114.3300 EUR |
110.1100 EUR |
| 2022-02-12 |
112.6100 EUR |
108.4095 COMP |
110.7700 EUR |
110.4800 EUR |
115.5000 EUR |
111.0500 EUR |
| 2022-02-11 |
116.1500 EUR |
344.0651 COMP |
115.0000 EUR |
109.9600 EUR |
120.7500 EUR |
109.9600 EUR |
| 2022-02-10 |
121.4700 EUR |
290.1698 COMP |
126.7800 EUR |
117.6500 EUR |
126.7800 EUR |
118.1800 EUR |
| 2022-02-09 |
126.9000 EUR |
110.9218 COMP |
129.3300 EUR |
123.6200 EUR |
129.3300 EUR |
126.4500 EUR |
| 2022-02-08 |
125.9200 EUR |
427.4790 COMP |
131.2500 EUR |
120.0000 EUR |
133.2100 EUR |
127.5000 EUR |
| 2022-02-07 |
125.9700 EUR |
328.4299 COMP |
122.4100 EUR |
120.7000 EUR |
130.0000 EUR |
130.0000 EUR |
| 2022-02-06 |
121.0600 EUR |
208.0562 COMP |
119.8300 EUR |
117.6500 EUR |
125.1600 EUR |
118.6700 EUR |
| 2022-02-05 |
120.3900 EUR |
450.3090 COMP |
117.9500 EUR |
116.8200 EUR |
123.8600 EUR |
119.4700 EUR |
| 2022-02-04 |
115.1400 EUR |
166.5265 COMP |
111.8800 EUR |
111.8800 EUR |
117.2100 EUR |
117.0000 EUR |
| 2022-02-03 |
105.7200 EUR |
64.3356 COMP |
105.7300 EUR |
104.6400 EUR |
107.2000 EUR |
107.2000 EUR |
| 2022-02-02 |
110.1500 EUR |
40.3532 COMP |
111.4000 EUR |
107.0800 EUR |
116.0400 EUR |
107.0800 EUR |
| 2022-02-01 |
112.0200 EUR |
76.9924 COMP |
108.9700 EUR |
108.9700 EUR |
114.2700 EUR |
112.7100 EUR |
| 2022-01-31 |
104.4400 EUR |
170.3608 COMP |
103.1600 EUR |
101.6500 EUR |
109.3000 EUR |
108.5700 EUR |
| 2022-01-30 |
109.0700 EUR |
494.2168 COMP |
109.6000 EUR |
105.0300 EUR |
111.2000 EUR |
106.0600 EUR |
| 2022-01-29 |
111.7100 EUR |
343.5268 COMP |
110.9000 EUR |
109.8500 EUR |
113.5100 EUR |
111.3700 EUR |
| 2022-01-28 |
109.7200 EUR |
221.1957 COMP |
111.0100 EUR |
107.8500 EUR |
111.9500 EUR |
110.3800 EUR |
| 2022-01-27 |
109.8800 EUR |
57.7111 COMP |
111.6500 EUR |
106.3800 EUR |
114.9100 EUR |
107.6500 EUR |
| 2022-01-26 |
116.3900 EUR |
301.7403 COMP |
114.1800 EUR |
111.4500 EUR |
120.4300 EUR |
111.4500 EUR |
| 2022-01-25 |
110.1400 EUR |
157.8696 COMP |
109.6700 EUR |
107.6000 EUR |
113.0800 EUR |
111.6200 EUR |
| 2022-01-24 |
103.0800 EUR |
220.2940 COMP |
109.3700 EUR |
99.1200 EUR |
109.6000 EUR |
108.4700 EUR |
| 2022-01-23 |
110.1500 EUR |
471.0232 COMP |
109.0600 EUR |
106.9500 EUR |
115.5900 EUR |
112.6000 EUR |
| 2022-01-22 |
111.6700 EUR |
582.0064 COMP |
123.3900 EUR |
98.1900 EUR |
125.0100 EUR |
106.7300 EUR |
| 2022-01-21 |
127.1700 EUR |
449.8837 COMP |
143.1900 EUR |
120.0000 EUR |
144.1100 EUR |
122.9000 EUR |
| 2022-01-20 |
146.8500 EUR |
57.0854 COMP |
148.7000 EUR |
143.9000 EUR |
155.5100 EUR |
144.7600 EUR |
| 2022-01-19 |
150.2800 EUR |
89.7722 COMP |
155.9800 EUR |
148.3700 EUR |
155.9800 EUR |
150.5400 EUR |
| 2022-01-18 |
155.8200 EUR |
69.6651 COMP |
160.1000 EUR |
153.1000 EUR |
160.2900 EUR |
157.7700 EUR |
| 2022-01-17 |
159.5900 EUR |
130.7539 COMP |
160.1300 EUR |
156.9500 EUR |
161.0200 EUR |
157.3600 EUR |
| 2022-01-16 |
166.0100 EUR |
403.6844 COMP |
167.8500 EUR |
164.6900 EUR |
168.2400 EUR |
167.4400 EUR |
| 2022-01-15 |
170.3400 EUR |
244.0970 COMP |
166.5500 EUR |
166.3300 EUR |
174.3600 EUR |
167.7700 EUR |
| 2022-01-14 |
162.4500 EUR |
9.6386 COMP |
167.0200 EUR |
159.8900 EUR |
168.0000 EUR |
167.6000 EUR |
| 2022-01-13 |
170.5500 EUR |
66.0808 COMP |
172.7500 EUR |
165.3900 EUR |
175.8700 EUR |
165.8100 EUR |
| 2022-01-12 |
172.2800 EUR |
153.8879 COMP |
167.7400 EUR |
167.7400 EUR |
174.8300 EUR |
172.3300 EUR |
| 2022-01-11 |
165.5600 EUR |
19.7748 COMP |
161.6100 EUR |
161.6100 EUR |
168.5400 EUR |
166.2000 EUR |
| 2022-01-10 |
164.4800 EUR |
121.0379 COMP |
171.7100 EUR |
157.2100 EUR |
173.2400 EUR |
160.9700 EUR |
| 2022-01-09 |
172.2300 EUR |
71.8843 COMP |
166.5300 EUR |
166.5300 EUR |
175.1700 EUR |
171.7000 EUR |
| 2022-01-08 |
172.6300 EUR |
526.3639 COMP |
171.3200 EUR |
160.0000 EUR |
175.0600 EUR |
169.9000 EUR |