Identifier on Bitstamp: compeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-21 |
55.0600 EUR |
46.4085 COMP |
55.8600 EUR |
54.6200 EUR |
56.9500 EUR |
55.2200 EUR |
| 2024-04-20 |
53.4600 EUR |
19.1158 COMP |
51.7600 EUR |
51.7600 EUR |
55.3600 EUR |
55.3600 EUR |
| 2024-04-19 |
51.8500 EUR |
68.8319 COMP |
50.0100 EUR |
50.0100 EUR |
52.3700 EUR |
52.0400 EUR |
| 2024-04-18 |
49.8700 EUR |
46.7083 COMP |
48.9200 EUR |
48.5500 EUR |
52.6000 EUR |
50.5600 EUR |
| 2024-04-17 |
49.0000 EUR |
113.5520 COMP |
50.2100 EUR |
47.6700 EUR |
50.2700 EUR |
48.7400 EUR |
| 2024-04-16 |
49.5100 EUR |
95.4465 COMP |
50.0800 EUR |
46.1200 EUR |
50.4200 EUR |
50.4200 EUR |
| 2024-04-15 |
51.8400 EUR |
157.8268 COMP |
50.6100 EUR |
47.0300 EUR |
55.7000 EUR |
49.5300 EUR |
| 2024-04-14 |
51.5000 EUR |
47.2958 COMP |
53.1900 EUR |
49.9300 EUR |
53.1900 EUR |
52.4300 EUR |
| 2024-04-13 |
51.8600 EUR |
213.1740 COMP |
52.0000 EUR |
43.3100 EUR |
63.4000 EUR |
48.0500 EUR |
| 2024-04-12 |
59.5700 EUR |
690.1312 COMP |
66.3200 EUR |
50.8800 EUR |
68.4400 EUR |
56.4100 EUR |
| 2024-04-11 |
65.9100 EUR |
12.2377 COMP |
66.1900 EUR |
65.2300 EUR |
66.6400 EUR |
65.2900 EUR |
| 2024-04-10 |
66.3400 EUR |
16.2284 COMP |
64.7400 EUR |
64.0000 EUR |
70.5800 EUR |
66.1800 EUR |
| 2024-04-09 |
69.0000 EUR |
34.9500 COMP |
68.9400 EUR |
67.6200 EUR |
71.8700 EUR |
68.1900 EUR |
| 2024-04-08 |
69.4800 EUR |
45.8644 COMP |
67.4700 EUR |
67.4700 EUR |
70.1500 EUR |
70.1500 EUR |
| 2024-04-07 |
67.9500 EUR |
11.1195 COMP |
66.9600 EUR |
66.9600 EUR |
71.0200 EUR |
67.2000 EUR |
| 2024-04-06 |
66.5500 EUR |
3.2106 COMP |
66.6800 EUR |
66.3100 EUR |
66.7600 EUR |
66.3100 EUR |
| 2024-04-05 |
66.0800 EUR |
24.2925 COMP |
66.0800 EUR |
64.6800 EUR |
68.1400 EUR |
66.1200 EUR |
| 2024-04-04 |
65.7600 EUR |
25.8977 COMP |
64.8400 EUR |
64.8400 EUR |
69.4000 EUR |
66.1500 EUR |
| 2024-04-03 |
66.3500 EUR |
10.4847 COMP |
63.7000 EUR |
63.7000 EUR |
67.5800 EUR |
65.4300 EUR |
| 2024-04-02 |
65.7100 EUR |
82.9738 COMP |
70.6000 EUR |
64.5300 EUR |
70.6000 EUR |
65.8700 EUR |
| 2024-04-01 |
71.0500 EUR |
111.8784 COMP |
73.5400 EUR |
68.9100 EUR |
73.8300 EUR |
71.1900 EUR |
| 2024-03-31 |
73.1600 EUR |
111.2386 COMP |
71.9300 EUR |
71.7400 EUR |
73.7700 EUR |
73.5400 EUR |
| 2024-03-30 |
72.6500 EUR |
76.0255 COMP |
72.0200 EUR |
70.9700 EUR |
72.9100 EUR |
71.2700 EUR |
| 2024-03-29 |
74.1400 EUR |
83.7132 COMP |
73.7400 EUR |
72.8800 EUR |
76.6200 EUR |
74.0200 EUR |
| 2024-03-28 |
72.7200 EUR |
36.1724 COMP |
70.9000 EUR |
68.4500 EUR |
73.5300 EUR |
72.5700 EUR |
| 2024-03-27 |
71.8700 EUR |
120.1749 COMP |
73.0800 EUR |
69.9500 EUR |
73.0800 EUR |
70.9000 EUR |
| 2024-03-26 |
73.0300 EUR |
287.5475 COMP |
72.4100 EUR |
71.7300 EUR |
74.0000 EUR |
73.2900 EUR |
| 2024-03-25 |
69.9800 EUR |
417.6549 COMP |
67.4100 EUR |
67.4100 EUR |
71.7000 EUR |
71.2200 EUR |
| 2024-03-24 |
66.0600 EUR |
231.7868 COMP |
65.8000 EUR |
65.6400 EUR |
67.7600 EUR |
67.5700 EUR |
| 2024-03-23 |
65.6500 EUR |
9.5177 COMP |
65.0600 EUR |
64.9700 EUR |
66.6200 EUR |
65.9700 EUR |
| 2024-03-22 |
64.6600 EUR |
229.8051 COMP |
68.4200 EUR |
63.6200 EUR |
68.4200 EUR |
63.9200 EUR |
| 2024-03-21 |
68.5100 EUR |
299.1803 COMP |
68.6400 EUR |
66.8500 EUR |
70.1900 EUR |
67.8600 EUR |
| 2024-03-20 |
63.1000 EUR |
75.9658 COMP |
60.7600 EUR |
58.2100 EUR |
68.9000 EUR |
67.7300 EUR |
| 2024-03-19 |
63.5900 EUR |
190.7658 COMP |
68.8200 EUR |
60.0000 EUR |
68.9500 EUR |
60.0000 EUR |
| 2024-03-18 |
70.7700 EUR |
27.2077 COMP |
72.7900 EUR |
68.4800 EUR |
74.6500 EUR |
69.4000 EUR |
| 2024-03-17 |
71.0800 EUR |
110.6750 COMP |
69.6600 EUR |
66.0400 EUR |
73.3400 EUR |
73.0300 EUR |
| 2024-03-16 |
74.0100 EUR |
116.4893 COMP |
75.5100 EUR |
68.8200 EUR |
76.4500 EUR |
69.8500 EUR |
| 2024-03-15 |
73.3400 EUR |
349.3626 COMP |
79.6500 EUR |
66.0000 EUR |
79.6500 EUR |
74.1000 EUR |
| 2024-03-14 |
80.1700 EUR |
45.0378 COMP |
82.5100 EUR |
75.1600 EUR |
83.2300 EUR |
82.0200 EUR |
| 2024-03-13 |
85.0900 EUR |
439.6755 COMP |
81.8200 EUR |
77.3600 EUR |
88.5000 EUR |
81.9400 EUR |
| 2024-03-12 |
79.9100 EUR |
159.1903 COMP |
85.0000 EUR |
75.1000 EUR |
85.0000 EUR |
79.8900 EUR |
| 2024-03-11 |
81.6200 EUR |
191.5451 COMP |
81.0600 EUR |
76.1500 EUR |
84.5500 EUR |
84.5500 EUR |
| 2024-03-10 |
83.0000 EUR |
268.8708 COMP |
83.7300 EUR |
78.3200 EUR |
84.2100 EUR |
78.5100 EUR |
| 2024-03-09 |
82.9800 EUR |
61.8257 COMP |
79.1800 EUR |
79.1500 EUR |
85.2500 EUR |
84.1500 EUR |
| 2024-03-08 |
79.8400 EUR |
82.6048 COMP |
82.1100 EUR |
77.8600 EUR |
82.4600 EUR |
78.9900 EUR |
| 2024-03-07 |
79.9200 EUR |
124.6662 COMP |
80.0300 EUR |
78.3800 EUR |
82.4700 EUR |
81.3700 EUR |
| 2024-03-06 |
81.3000 EUR |
90.5645 COMP |
75.7800 EUR |
73.5000 EUR |
82.8900 EUR |
81.5500 EUR |
| 2024-03-05 |
81.0900 EUR |
443.2895 COMP |
81.4300 EUR |
70.0000 EUR |
87.1300 EUR |
75.1400 EUR |
| 2024-03-04 |
85.0800 EUR |
441.6648 COMP |
82.3500 EUR |
79.9700 EUR |
92.7300 EUR |
82.4500 EUR |
| 2024-03-03 |
81.6900 EUR |
318.5556 COMP |
84.1300 EUR |
79.6000 EUR |
86.1400 EUR |
83.5000 EUR |