Identifier on Bitstamp: compeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-07 |
171.4600 EUR |
171.3149 COMP |
180.3800 EUR |
165.3800 EUR |
180.3800 EUR |
170.8300 EUR |
| 2022-01-06 |
175.6800 EUR |
250.0143 COMP |
181.3600 EUR |
170.0000 EUR |
181.7500 EUR |
180.7100 EUR |
| 2022-01-05 |
192.0300 EUR |
345.1017 COMP |
201.2600 EUR |
173.7900 EUR |
214.8800 EUR |
181.7500 EUR |
| 2022-01-04 |
202.3900 EUR |
456.1380 COMP |
195.0600 EUR |
191.6700 EUR |
210.9100 EUR |
199.8800 EUR |
| 2022-01-03 |
192.5500 EUR |
283.6396 COMP |
184.0000 EUR |
183.0100 EUR |
198.0100 EUR |
196.0200 EUR |
| 2022-01-02 |
182.9500 EUR |
131.4770 COMP |
182.5800 EUR |
179.4500 EUR |
186.3200 EUR |
185.9600 EUR |
| 2022-01-01 |
177.9800 EUR |
118.4173 COMP |
176.6200 EUR |
174.8800 EUR |
182.8500 EUR |
180.6900 EUR |
| 2021-12-31 |
178.6800 EUR |
107.0943 COMP |
177.1200 EUR |
170.6200 EUR |
183.8300 EUR |
176.8500 EUR |
| 2021-12-30 |
177.6500 EUR |
77.6761 COMP |
173.2300 EUR |
172.3200 EUR |
180.9800 EUR |
178.7400 EUR |
| 2021-12-29 |
181.1200 EUR |
37.1979 COMP |
187.0100 EUR |
173.6200 EUR |
187.0100 EUR |
173.6200 EUR |
| 2021-12-28 |
192.7000 EUR |
619.1854 COMP |
205.4000 EUR |
185.0000 EUR |
206.6700 EUR |
186.6700 EUR |
| 2021-12-27 |
213.9800 EUR |
627.6666 COMP |
208.7500 EUR |
206.3600 EUR |
219.8600 EUR |
211.8400 EUR |
| 2021-12-26 |
201.6900 EUR |
263.5262 COMP |
201.4400 EUR |
194.0600 EUR |
208.9300 EUR |
208.9300 EUR |
| 2021-12-25 |
203.3100 EUR |
215.9862 COMP |
208.3400 EUR |
198.7900 EUR |
212.7400 EUR |
201.3200 EUR |
| 2021-12-24 |
202.3500 EUR |
165.9099 COMP |
203.0700 EUR |
198.0900 EUR |
210.0000 EUR |
203.0400 EUR |
| 2021-12-23 |
198.7900 EUR |
416.7801 COMP |
183.1800 EUR |
182.3300 EUR |
210.4300 EUR |
203.3200 EUR |
| 2021-12-22 |
180.2700 EUR |
149.3991 COMP |
173.6000 EUR |
173.6000 EUR |
185.6700 EUR |
183.3000 EUR |
| 2021-12-21 |
170.2000 EUR |
69.4411 COMP |
167.3200 EUR |
167.3200 EUR |
172.3900 EUR |
171.8600 EUR |
| 2021-12-20 |
167.4500 EUR |
130.9021 COMP |
171.6300 EUR |
161.6200 EUR |
175.4800 EUR |
167.5300 EUR |
| 2021-12-19 |
178.7600 EUR |
74.6010 COMP |
182.5700 EUR |
173.4900 EUR |
186.4600 EUR |
174.1200 EUR |
| 2021-12-18 |
184.7400 EUR |
145.0477 COMP |
190.9900 EUR |
179.4000 EUR |
191.2000 EUR |
182.9000 EUR |
| 2021-12-17 |
164.7300 EUR |
100.4818 COMP |
166.2400 EUR |
158.5300 EUR |
190.0000 EUR |
187.3500 EUR |
| 2021-12-16 |
170.4300 EUR |
62.0261 COMP |
169.7400 EUR |
164.9800 EUR |
176.0000 EUR |
164.9800 EUR |
| 2021-12-15 |
167.1900 EUR |
142.5252 COMP |
164.5700 EUR |
157.1500 EUR |
173.0800 EUR |
169.1200 EUR |
| 2021-12-14 |
163.0900 EUR |
66.8049 COMP |
159.2500 EUR |
159.2500 EUR |
168.0000 EUR |
164.9600 EUR |
| 2021-12-13 |
165.1400 EUR |
84.5442 COMP |
170.0000 EUR |
155.7100 EUR |
175.9400 EUR |
159.1400 EUR |
| 2021-12-12 |
170.4400 EUR |
27.3147 COMP |
172.8100 EUR |
168.4000 EUR |
177.6300 EUR |
177.6300 EUR |
| 2021-12-11 |
168.3200 EUR |
90.4745 COMP |
162.0600 EUR |
162.0600 EUR |
173.8700 EUR |
173.5000 EUR |
| 2021-12-10 |
173.1100 EUR |
193.3044 COMP |
174.7400 EUR |
165.9000 EUR |
179.6800 EUR |
167.2400 EUR |
| 2021-12-09 |
182.3100 EUR |
218.4761 COMP |
187.4900 EUR |
172.4600 EUR |
195.5400 EUR |
173.4400 EUR |
| 2021-12-08 |
194.5400 EUR |
97.9953 COMP |
191.6300 EUR |
189.9000 EUR |
198.9700 EUR |
191.3800 EUR |
| 2021-12-07 |
202.7100 EUR |
163.3320 COMP |
199.8100 EUR |
196.6000 EUR |
204.5600 EUR |
197.7000 EUR |
| 2021-12-06 |
184.9100 EUR |
85.8030 COMP |
180.2900 EUR |
172.6700 EUR |
200.0000 EUR |
198.2400 EUR |
| 2021-12-05 |
193.0100 EUR |
639.9271 COMP |
192.9100 EUR |
182.0800 EUR |
198.9000 EUR |
185.1700 EUR |
| 2021-12-04 |
191.9300 EUR |
183.6297 COMP |
225.0500 EUR |
165.3100 EUR |
225.0500 EUR |
194.2900 EUR |
| 2021-12-03 |
232.1500 EUR |
99.4897 COMP |
240.8800 EUR |
220.5000 EUR |
243.4300 EUR |
226.0800 EUR |
| 2021-12-02 |
238.5500 EUR |
10.2698 COMP |
236.2300 EUR |
234.3200 EUR |
240.8800 EUR |
240.8800 EUR |
| 2021-12-01 |
248.0600 EUR |
53.9779 COMP |
244.5000 EUR |
239.2700 EUR |
253.3700 EUR |
239.2800 EUR |
| 2021-11-30 |
253.0200 EUR |
56.7480 COMP |
257.1200 EUR |
245.8800 EUR |
261.6500 EUR |
247.5300 EUR |
| 2021-11-29 |
253.4100 EUR |
63.9623 COMP |
255.5200 EUR |
249.4100 EUR |
257.6500 EUR |
257.5100 EUR |
| 2021-11-28 |
243.1000 EUR |
194.9511 COMP |
238.8900 EUR |
232.3200 EUR |
255.0000 EUR |
253.7000 EUR |
| 2021-11-27 |
241.4200 EUR |
334.0089 COMP |
236.2500 EUR |
233.1200 EUR |
244.3800 EUR |
236.7500 EUR |
| 2021-11-26 |
231.8500 EUR |
206.3696 COMP |
253.1200 EUR |
217.9300 EUR |
253.1200 EUR |
232.6600 EUR |
| 2021-11-25 |
253.2100 EUR |
74.7479 COMP |
245.2000 EUR |
245.2000 EUR |
259.6500 EUR |
257.5400 EUR |
| 2021-11-24 |
252.9500 EUR |
118.7982 COMP |
260.2100 EUR |
243.0000 EUR |
260.2100 EUR |
247.1700 EUR |
| 2021-11-23 |
253.0600 EUR |
98.5439 COMP |
256.4100 EUR |
245.9800 EUR |
259.9500 EUR |
259.9500 EUR |
| 2021-11-22 |
257.9700 EUR |
169.2619 COMP |
267.0200 EUR |
252.0500 EUR |
267.0200 EUR |
257.1500 EUR |
| 2021-11-21 |
273.8400 EUR |
149.5531 COMP |
279.2500 EUR |
270.5600 EUR |
280.2900 EUR |
274.8900 EUR |
| 2021-11-20 |
275.9000 EUR |
557.8997 COMP |
276.5000 EUR |
268.0500 EUR |
281.7400 EUR |
279.5400 EUR |
| 2021-11-19 |
271.3200 EUR |
133.5449 COMP |
257.3200 EUR |
255.0000 EUR |
274.9900 EUR |
274.5500 EUR |