Identifier on Bitstamp: compeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-03 |
326.6100 EUR |
407.8522 COMP |
309.2600 EUR |
301.6700 EUR |
344.0000 EUR |
332.5300 EUR |
| 2021-11-02 |
317.7500 EUR |
290.4795 COMP |
313.5700 EUR |
308.0100 EUR |
324.0000 EUR |
310.0200 EUR |
| 2021-11-01 |
303.1300 EUR |
302.8101 COMP |
300.1500 EUR |
283.0000 EUR |
317.5200 EUR |
313.8100 EUR |
| 2021-10-31 |
294.6700 EUR |
568.7632 COMP |
279.8600 EUR |
275.1200 EUR |
325.3900 EUR |
295.0000 EUR |
| 2021-10-30 |
276.7200 EUR |
157.8767 COMP |
281.1300 EUR |
270.7500 EUR |
281.5700 EUR |
274.2200 EUR |
| 2021-10-29 |
276.9200 EUR |
246.2828 COMP |
268.4800 EUR |
267.1400 EUR |
287.9500 EUR |
284.0300 EUR |
| 2021-10-28 |
267.5900 EUR |
179.8033 COMP |
260.0000 EUR |
260.0000 EUR |
275.0700 EUR |
268.1200 EUR |
| 2021-10-27 |
275.0600 EUR |
433.5841 COMP |
291.6200 EUR |
250.1200 EUR |
301.7500 EUR |
268.0000 EUR |
| 2021-10-26 |
295.9900 EUR |
957.7078 COMP |
278.5500 EUR |
278.5500 EUR |
310.0100 EUR |
293.4100 EUR |
| 2021-10-25 |
271.3400 EUR |
459.5727 COMP |
265.1000 EUR |
265.1000 EUR |
278.2500 EUR |
274.4500 EUR |
| 2021-10-24 |
267.1100 EUR |
370.1324 COMP |
268.5000 EUR |
259.2200 EUR |
272.2000 EUR |
264.1000 EUR |
| 2021-10-23 |
268.0300 EUR |
531.1501 COMP |
271.1000 EUR |
263.7500 EUR |
271.6100 EUR |
267.5300 EUR |
| 2021-10-22 |
274.7900 EUR |
196.5315 COMP |
275.9600 EUR |
268.1800 EUR |
281.3500 EUR |
271.0500 EUR |
| 2021-10-21 |
275.5800 EUR |
677.4762 COMP |
280.4400 EUR |
267.2800 EUR |
287.4000 EUR |
270.6500 EUR |
| 2021-10-20 |
274.7400 EUR |
354.7738 COMP |
262.0000 EUR |
261.6100 EUR |
283.4500 EUR |
277.1600 EUR |
| 2021-10-19 |
261.3900 EUR |
239.0713 COMP |
264.4900 EUR |
258.9500 EUR |
264.4900 EUR |
263.4700 EUR |
| 2021-10-18 |
264.0700 EUR |
93.1800 COMP |
266.8900 EUR |
259.0400 EUR |
269.0100 EUR |
263.0000 EUR |
| 2021-10-17 |
270.6200 EUR |
936.9172 COMP |
272.2200 EUR |
259.8100 EUR |
277.2200 EUR |
266.6000 EUR |
| 2021-10-16 |
274.9700 EUR |
3,165.9445 COMP |
274.3800 EUR |
269.6900 EUR |
284.1700 EUR |
272.7800 EUR |
| 2021-10-15 |
266.4200 EUR |
719.6684 COMP |
267.1600 EUR |
260.0000 EUR |
278.6300 EUR |
273.6000 EUR |
| 2021-10-14 |
269.5800 EUR |
843.3208 COMP |
263.9000 EUR |
263.9000 EUR |
276.9800 EUR |
271.5800 EUR |
| 2021-10-13 |
262.6800 EUR |
128.4739 COMP |
266.2800 EUR |
256.0000 EUR |
267.6100 EUR |
261.2500 EUR |
| 2021-10-12 |
258.5900 EUR |
476.3255 COMP |
255.0000 EUR |
249.0600 EUR |
267.4700 EUR |
263.5800 EUR |
| 2021-10-11 |
267.0500 EUR |
306.3651 COMP |
260.0000 EUR |
257.0100 EUR |
274.0300 EUR |
260.1900 EUR |
| 2021-10-10 |
275.6900 EUR |
370.7631 COMP |
285.0900 EUR |
262.0000 EUR |
285.4800 EUR |
262.0000 EUR |
| 2021-10-09 |
280.8400 EUR |
408.3522 COMP |
269.9800 EUR |
269.9800 EUR |
288.2600 EUR |
286.9700 EUR |
| 2021-10-08 |
280.8500 EUR |
357.4336 COMP |
277.3500 EUR |
269.0000 EUR |
290.0000 EUR |
269.9800 EUR |
| 2021-10-07 |
269.2500 EUR |
286.7015 COMP |
259.5500 EUR |
259.0500 EUR |
281.0300 EUR |
273.5300 EUR |
| 2021-10-06 |
262.2000 EUR |
569.5872 COMP |
262.6200 EUR |
248.7900 EUR |
271.1900 EUR |
264.4500 EUR |
| 2021-10-05 |
267.1700 EUR |
305.2200 COMP |
268.5200 EUR |
261.1100 EUR |
275.3800 EUR |
268.0000 EUR |
| 2021-10-04 |
273.2500 EUR |
741.2188 COMP |
280.0100 EUR |
266.3100 EUR |
282.3800 EUR |
269.6000 EUR |
| 2021-10-03 |
284.8500 EUR |
1,129.0488 COMP |
285.0000 EUR |
277.0600 EUR |
296.4700 EUR |
280.8500 EUR |
| 2021-10-02 |
289.1600 EUR |
483.0160 COMP |
279.1200 EUR |
275.0000 EUR |
302.0000 EUR |
288.9800 EUR |
| 2021-10-01 |
277.8900 EUR |
578.9633 COMP |
272.6500 EUR |
268.8600 EUR |
284.5000 EUR |
280.2900 EUR |
| 2021-09-30 |
260.8200 EUR |
1,190.9124 COMP |
260.9200 EUR |
249.6800 EUR |
282.0000 EUR |
266.7200 EUR |
| 2021-09-29 |
269.7400 EUR |
323.0210 COMP |
272.8000 EUR |
240.9900 EUR |
289.5000 EUR |
262.3600 EUR |
| 2021-09-28 |
278.9400 EUR |
153.5068 COMP |
285.0000 EUR |
274.9500 EUR |
291.8900 EUR |
274.9500 EUR |
| 2021-09-27 |
307.9500 EUR |
108.3393 COMP |
306.8700 EUR |
290.0000 EUR |
320.9100 EUR |
290.0000 EUR |
| 2021-09-26 |
280.9300 EUR |
388.8954 COMP |
277.5400 EUR |
265.2500 EUR |
304.5000 EUR |
302.3300 EUR |
| 2021-09-25 |
287.2200 EUR |
628.9079 COMP |
287.6000 EUR |
280.0000 EUR |
294.0000 EUR |
283.2400 EUR |
| 2021-09-24 |
283.2100 EUR |
729.0815 COMP |
318.9400 EUR |
271.8400 EUR |
318.9400 EUR |
294.1800 EUR |
| 2021-09-23 |
305.2100 EUR |
142.0229 COMP |
292.2800 EUR |
288.9700 EUR |
318.4300 EUR |
317.4700 EUR |
| 2021-09-22 |
285.3700 EUR |
590.9333 COMP |
265.5800 EUR |
265.5800 EUR |
305.0000 EUR |
295.3600 EUR |
| 2021-09-21 |
276.4900 EUR |
922.0128 COMP |
280.0000 EUR |
260.0000 EUR |
297.2800 EUR |
264.0000 EUR |
| 2021-09-20 |
300.0400 EUR |
690.9634 COMP |
336.0000 EUR |
284.6100 EUR |
336.0000 EUR |
285.0000 EUR |
| 2021-09-19 |
336.4300 EUR |
87.0302 COMP |
340.1800 EUR |
328.8600 EUR |
342.5000 EUR |
328.9700 EUR |
| 2021-09-18 |
344.6200 EUR |
57.4022 COMP |
340.4400 EUR |
335.0000 EUR |
353.8100 EUR |
340.0000 EUR |
| 2021-09-17 |
345.6500 EUR |
476.7018 COMP |
361.0000 EUR |
333.0800 EUR |
364.0000 EUR |
342.0000 EUR |
| 2021-09-16 |
373.1600 EUR |
648.9465 COMP |
370.1700 EUR |
351.2000 EUR |
388.5000 EUR |
359.0800 EUR |
| 2021-09-15 |
367.0100 EUR |
348.2368 COMP |
380.0700 EUR |
355.0000 EUR |
380.6300 EUR |
380.6300 EUR |