Identifier on Bitstamp: compeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-10 |
50.6000 EUR |
18.0472 COMP |
50.0000 EUR |
49.8800 EUR |
54.9800 EUR |
50.1200 EUR |
| 2024-06-09 |
51.0400 EUR |
2.6223 COMP |
51.3200 EUR |
49.8700 EUR |
52.0500 EUR |
50.9400 EUR |
| 2024-06-08 |
49.9300 EUR |
3.3984 COMP |
50.9900 EUR |
49.6200 EUR |
50.9900 EUR |
49.6200 EUR |
| 2024-06-07 |
52.1900 EUR |
7.9262 COMP |
54.6900 EUR |
50.5000 EUR |
56.3400 EUR |
52.9600 EUR |
| 2024-06-06 |
55.6400 EUR |
12.8185 COMP |
55.9200 EUR |
54.7300 EUR |
56.9000 EUR |
54.7300 EUR |
| 2024-06-05 |
55.3000 EUR |
6.0507 COMP |
55.5000 EUR |
54.8600 EUR |
56.8800 EUR |
55.8400 EUR |
| 2024-06-04 |
54.4400 EUR |
11.0185 COMP |
53.1500 EUR |
53.0600 EUR |
55.2200 EUR |
54.8400 EUR |
| 2024-06-03 |
53.8000 EUR |
30.7874 COMP |
54.5100 EUR |
52.6200 EUR |
55.6300 EUR |
55.6300 EUR |
| 2024-06-02 |
53.9100 EUR |
2.5176 COMP |
54.0400 EUR |
53.5200 EUR |
54.3400 EUR |
53.5200 EUR |
| 2024-06-01 |
54.4600 EUR |
5.6460 COMP |
55.2100 EUR |
54.1600 EUR |
55.2100 EUR |
54.1900 EUR |
| 2024-05-31 |
55.1900 EUR |
2.2522 COMP |
55.1700 EUR |
54.7800 EUR |
55.2800 EUR |
54.7800 EUR |
| 2024-05-30 |
55.3500 EUR |
35.5505 COMP |
56.7000 EUR |
55.0500 EUR |
56.7000 EUR |
55.5500 EUR |
| 2024-05-29 |
57.4400 EUR |
27.5256 COMP |
57.4000 EUR |
56.5100 EUR |
58.6400 EUR |
56.7000 EUR |
| 2024-05-28 |
57.6800 EUR |
1.3744 COMP |
57.3300 EUR |
57.2300 EUR |
58.0900 EUR |
58.0900 EUR |
| 2024-05-27 |
58.8300 EUR |
2.3434 COMP |
59.0700 EUR |
58.2800 EUR |
59.2400 EUR |
58.7000 EUR |
| 2024-05-26 |
59.0700 EUR |
2.4518 COMP |
59.0700 EUR |
59.0700 EUR |
59.0700 EUR |
59.0700 EUR |
| 2024-05-25 |
60.1300 EUR |
45.7254 COMP |
57.5000 EUR |
57.5000 EUR |
60.9900 EUR |
59.3600 EUR |
| 2024-05-24 |
53.0500 EUR |
27.3149 COMP |
56.6500 EUR |
51.9200 EUR |
56.7500 EUR |
56.7500 EUR |
| 2024-05-23 |
52.5700 EUR |
44.5645 COMP |
54.7000 EUR |
50.6700 EUR |
54.7000 EUR |
51.3600 EUR |
| 2024-05-22 |
55.6800 EUR |
107.1903 COMP |
56.7600 EUR |
55.3500 EUR |
56.7600 EUR |
55.4400 EUR |
| 2024-05-21 |
57.2400 EUR |
141.0859 COMP |
55.4200 EUR |
54.6900 EUR |
59.9100 EUR |
58.3100 EUR |
| 2024-05-20 |
53.4500 EUR |
86.8924 COMP |
51.0500 EUR |
51.0500 EUR |
54.2500 EUR |
54.2500 EUR |
| 2024-05-19 |
50.9400 EUR |
3.0131 COMP |
51.1000 EUR |
50.1500 EUR |
51.1000 EUR |
50.1500 EUR |
| 2024-05-18 |
51.2800 EUR |
111.2176 COMP |
52.4100 EUR |
51.1000 EUR |
52.9900 EUR |
51.1000 EUR |
| 2024-05-17 |
52.1200 EUR |
15.1859 COMP |
52.2900 EUR |
51.7400 EUR |
54.2300 EUR |
51.8700 EUR |
| 2024-05-16 |
51.0400 EUR |
8.0583 COMP |
52.4200 EUR |
50.1500 EUR |
52.4200 EUR |
51.0200 EUR |
| 2024-05-15 |
51.1800 EUR |
24.5751 COMP |
48.2400 EUR |
48.2400 EUR |
54.3500 EUR |
51.5100 EUR |
| 2024-05-14 |
49.6000 EUR |
8.2385 COMP |
50.5000 EUR |
48.8500 EUR |
50.5000 EUR |
48.8500 EUR |
| 2024-05-13 |
51.1500 EUR |
47.2206 COMP |
49.5600 EUR |
49.5600 EUR |
52.9100 EUR |
50.8500 EUR |
| 2024-05-12 |
51.2900 EUR |
4.1125 COMP |
51.1100 EUR |
50.7200 EUR |
52.0700 EUR |
50.7200 EUR |
| 2024-05-11 |
50.0200 EUR |
1.4129 COMP |
50.4500 EUR |
49.8700 EUR |
50.4500 EUR |
49.8700 EUR |
| 2024-05-10 |
51.8200 EUR |
7.4284 COMP |
53.6500 EUR |
50.3700 EUR |
53.6500 EUR |
50.3700 EUR |
| 2024-05-09 |
51.7900 EUR |
185.1235 COMP |
53.0000 EUR |
51.7000 EUR |
53.9100 EUR |
53.9100 EUR |
| 2024-05-08 |
51.8200 EUR |
3.8636 COMP |
51.6000 EUR |
51.2400 EUR |
53.8100 EUR |
52.2300 EUR |
| 2024-05-07 |
53.3400 EUR |
66.3467 COMP |
53.6500 EUR |
52.0500 EUR |
60.9900 EUR |
52.0500 EUR |
| 2024-05-06 |
53.8100 EUR |
19.5051 COMP |
53.5800 EUR |
52.4900 EUR |
56.0300 EUR |
52.9000 EUR |
| 2024-05-05 |
53.8100 EUR |
1.9607 COMP |
53.6400 EUR |
53.1200 EUR |
54.5800 EUR |
53.8800 EUR |
| 2024-05-04 |
54.5500 EUR |
6.9177 COMP |
54.5800 EUR |
54.1600 EUR |
55.0900 EUR |
54.2200 EUR |
| 2024-05-03 |
54.2200 EUR |
167.7985 COMP |
54.0800 EUR |
52.5600 EUR |
55.8100 EUR |
55.4700 EUR |
| 2024-05-02 |
52.5200 EUR |
69.1379 COMP |
51.2400 EUR |
51.2400 EUR |
53.3700 EUR |
53.1900 EUR |
| 2024-05-01 |
50.0400 EUR |
32.3481 COMP |
50.3100 EUR |
47.5900 EUR |
52.2800 EUR |
52.2800 EUR |
| 2024-04-30 |
49.1800 EUR |
27.7850 COMP |
51.8000 EUR |
48.3200 EUR |
51.8000 EUR |
49.8800 EUR |
| 2024-04-29 |
51.3900 EUR |
67.7742 COMP |
52.1200 EUR |
51.2100 EUR |
56.2000 EUR |
51.3700 EUR |
| 2024-04-28 |
53.0100 EUR |
19.3290 COMP |
53.5500 EUR |
52.0000 EUR |
55.7000 EUR |
52.0000 EUR |
| 2024-04-27 |
52.8500 EUR |
35.0841 COMP |
52.4000 EUR |
51.8400 EUR |
53.6300 EUR |
53.3200 EUR |
| 2024-04-26 |
52.7100 EUR |
22.3370 COMP |
52.0300 EUR |
51.7000 EUR |
56.8800 EUR |
52.2500 EUR |
| 2024-04-25 |
52.6200 EUR |
86.8109 COMP |
53.0800 EUR |
51.8200 EUR |
53.4500 EUR |
52.4900 EUR |
| 2024-04-24 |
54.1400 EUR |
59.5387 COMP |
56.0700 EUR |
53.0000 EUR |
57.5700 EUR |
53.1500 EUR |
| 2024-04-23 |
54.5300 EUR |
56.2313 COMP |
57.5200 EUR |
53.1300 EUR |
57.5200 EUR |
55.5000 EUR |
| 2024-04-22 |
56.2000 EUR |
32.5766 COMP |
55.5800 EUR |
54.9000 EUR |
57.9200 EUR |
56.0500 EUR |