Identifier on Bitstamp: compeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-02 |
141.6800 EUR |
213.0861 COMP |
146.1500 EUR |
136.0900 EUR |
146.6900 EUR |
139.2500 EUR |
| 2022-04-01 |
136.4100 EUR |
472.5439 COMP |
133.9700 EUR |
128.7100 EUR |
144.1400 EUR |
142.3700 EUR |
| 2022-03-31 |
141.4700 EUR |
610.0990 COMP |
141.8300 EUR |
133.0200 EUR |
147.7900 EUR |
134.7300 EUR |
| 2022-03-30 |
140.2300 EUR |
1,228.5248 COMP |
130.6300 EUR |
126.4300 EUR |
145.1600 EUR |
141.1400 EUR |
| 2022-03-29 |
129.5500 EUR |
827.9120 COMP |
111.7400 EUR |
110.3600 EUR |
134.9600 EUR |
128.7100 EUR |
| 2022-03-28 |
117.6400 EUR |
573.5306 COMP |
113.8400 EUR |
113.7200 EUR |
122.0000 EUR |
114.0100 EUR |
| 2022-03-27 |
112.2100 EUR |
245.9472 COMP |
110.7700 EUR |
109.0400 EUR |
114.5800 EUR |
114.5800 EUR |
| 2022-03-26 |
108.5700 EUR |
220.2950 COMP |
107.1100 EUR |
107.1100 EUR |
110.9300 EUR |
110.9300 EUR |
| 2022-03-25 |
107.2300 EUR |
261.0437 COMP |
106.5400 EUR |
103.8700 EUR |
110.3700 EUR |
105.4500 EUR |
| 2022-03-24 |
107.8900 EUR |
327.9060 COMP |
105.6700 EUR |
103.8900 EUR |
110.4600 EUR |
107.7900 EUR |
| 2022-03-23 |
104.3700 EUR |
235.1562 COMP |
102.5800 EUR |
102.4900 EUR |
105.8800 EUR |
104.7400 EUR |
| 2022-03-22 |
105.4600 EUR |
402.8494 COMP |
102.3400 EUR |
102.3400 EUR |
107.7700 EUR |
104.6000 EUR |
| 2022-03-21 |
104.0800 EUR |
95.2381 COMP |
102.0000 EUR |
101.7600 EUR |
106.9200 EUR |
103.3400 EUR |
| 2022-03-20 |
105.2300 EUR |
126.2064 COMP |
108.0500 EUR |
102.7100 EUR |
108.4500 EUR |
104.2300 EUR |
| 2022-03-19 |
105.7100 EUR |
336.1261 COMP |
109.0300 EUR |
100.0100 EUR |
112.4600 EUR |
107.9200 EUR |
| 2022-03-18 |
103.2600 EUR |
328.2460 COMP |
100.0000 EUR |
99.3200 EUR |
109.0200 EUR |
109.0200 EUR |
| 2022-03-17 |
102.5800 EUR |
661.8197 COMP |
100.4000 EUR |
98.6300 EUR |
105.2700 EUR |
100.6900 EUR |
| 2022-03-16 |
97.3400 EUR |
80.7688 COMP |
96.6000 EUR |
95.2200 EUR |
100.0500 EUR |
99.5400 EUR |
| 2022-03-15 |
92.8800 EUR |
159.4134 COMP |
93.2000 EUR |
89.8200 EUR |
96.4000 EUR |
95.0700 EUR |
| 2022-03-14 |
92.4400 EUR |
263.4083 COMP |
92.2400 EUR |
90.3400 EUR |
93.4000 EUR |
92.3200 EUR |
| 2022-03-13 |
92.1000 EUR |
15.5005 COMP |
94.1500 EUR |
90.0000 EUR |
94.2300 EUR |
93.5600 EUR |
| 2022-03-12 |
94.3300 EUR |
131.1529 COMP |
93.6100 EUR |
92.7500 EUR |
95.5400 EUR |
93.2400 EUR |
| 2022-03-11 |
93.0300 EUR |
169.6337 COMP |
92.2900 EUR |
91.5600 EUR |
94.0000 EUR |
93.7100 EUR |
| 2022-03-10 |
93.5100 EUR |
76.8958 COMP |
99.4200 EUR |
91.0000 EUR |
99.6300 EUR |
94.2000 EUR |
| 2022-03-09 |
100.4000 EUR |
198.7020 COMP |
98.6800 EUR |
98.3400 EUR |
101.4600 EUR |
98.4500 EUR |
| 2022-03-08 |
95.4000 EUR |
88.7257 COMP |
94.6800 EUR |
94.1400 EUR |
96.6900 EUR |
94.7800 EUR |
| 2022-03-07 |
93.3000 EUR |
95.7577 COMP |
92.1900 EUR |
90.4000 EUR |
96.8500 EUR |
90.4000 EUR |
| 2022-03-06 |
96.4700 EUR |
277.0539 COMP |
99.6000 EUR |
93.3700 EUR |
99.6000 EUR |
93.3700 EUR |
| 2022-03-05 |
98.1300 EUR |
167.2168 COMP |
97.4200 EUR |
97.0000 EUR |
100.7600 EUR |
100.7600 EUR |
| 2022-03-04 |
103.8500 EUR |
187.8338 COMP |
105.8300 EUR |
97.9900 EUR |
105.8600 EUR |
99.1900 EUR |
| 2022-03-03 |
107.6800 EUR |
71.8751 COMP |
109.0100 EUR |
104.9500 EUR |
110.3300 EUR |
105.9500 EUR |
| 2022-03-02 |
110.4000 EUR |
58.8744 COMP |
111.5900 EUR |
108.3100 EUR |
112.0900 EUR |
108.7900 EUR |
| 2022-03-01 |
109.7700 EUR |
159.1429 COMP |
108.8200 EUR |
105.2000 EUR |
114.4300 EUR |
111.9400 EUR |
| 2022-02-28 |
100.3400 EUR |
194.3426 COMP |
94.8800 EUR |
94.8800 EUR |
106.4400 EUR |
105.8900 EUR |
| 2022-02-27 |
97.6900 EUR |
1,929.7350 COMP |
99.0000 EUR |
94.6700 EUR |
104.4100 EUR |
96.1700 EUR |
| 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 |