Identifier on Bitstamp: compeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-02 |
84.7000 EUR |
183.2637 COMP |
84.1400 EUR |
82.6700 EUR |
89.0000 EUR |
84.0400 EUR |
| 2024-03-01 |
84.4400 EUR |
374.4824 COMP |
85.6100 EUR |
79.6000 EUR |
87.9700 EUR |
87.0000 EUR |
| 2024-02-29 |
87.4400 EUR |
365.9321 COMP |
85.0600 EUR |
80.6000 EUR |
94.1300 EUR |
82.1800 EUR |
| 2024-02-28 |
79.9000 EUR |
667.4744 COMP |
76.8500 EUR |
70.0000 EUR |
87.7000 EUR |
87.4600 EUR |
| 2024-02-27 |
72.8900 EUR |
1,504.0718 COMP |
69.2600 EUR |
67.8100 EUR |
77.6600 EUR |
76.4100 EUR |
| 2024-02-26 |
68.9000 EUR |
1,324.5788 COMP |
64.1200 EUR |
61.5200 EUR |
72.3400 EUR |
69.0200 EUR |
| 2024-02-25 |
62.7000 EUR |
188.1076 COMP |
62.2100 EUR |
61.5100 EUR |
64.9700 EUR |
63.4900 EUR |
| 2024-02-24 |
65.0200 EUR |
528.1666 COMP |
62.9400 EUR |
60.2900 EUR |
67.6600 EUR |
62.5700 EUR |
| 2024-02-23 |
61.5700 EUR |
803.1516 COMP |
54.5600 EUR |
53.5100 EUR |
69.9600 EUR |
59.5600 EUR |
| 2024-02-22 |
54.9200 EUR |
71.4159 COMP |
52.7300 EUR |
52.7300 EUR |
55.6200 EUR |
55.0500 EUR |
| 2024-02-21 |
52.6600 EUR |
44.5119 COMP |
53.2500 EUR |
51.8000 EUR |
53.2500 EUR |
52.9500 EUR |
| 2024-02-20 |
53.9000 EUR |
27.9640 COMP |
56.8700 EUR |
50.9500 EUR |
57.3000 EUR |
55.0700 EUR |
| 2024-02-19 |
56.9300 EUR |
170.2629 COMP |
56.2000 EUR |
55.7800 EUR |
58.4000 EUR |
57.1300 EUR |
| 2024-02-18 |
56.2900 EUR |
22.7452 COMP |
54.5100 EUR |
54.5100 EUR |
57.9400 EUR |
56.1200 EUR |
| 2024-02-17 |
53.3000 EUR |
42.3138 COMP |
54.5600 EUR |
52.3000 EUR |
54.5600 EUR |
53.9400 EUR |
| 2024-02-16 |
55.1700 EUR |
82.6130 COMP |
54.0100 EUR |
52.9900 EUR |
55.7900 EUR |
54.1000 EUR |
| 2024-02-15 |
53.8100 EUR |
111.3495 COMP |
53.9300 EUR |
53.4800 EUR |
54.1100 EUR |
54.0800 EUR |
| 2024-02-14 |
54.0300 EUR |
65.1917 COMP |
52.9000 EUR |
52.1800 EUR |
54.7600 EUR |
53.7200 EUR |
| 2024-02-13 |
53.2200 EUR |
103.9291 COMP |
53.3800 EUR |
52.5100 EUR |
53.9800 EUR |
52.8900 EUR |
| 2024-02-12 |
50.9200 EUR |
86.2543 COMP |
51.2900 EUR |
50.1400 EUR |
52.6100 EUR |
52.3700 EUR |
| 2024-02-11 |
51.2700 EUR |
44.4607 COMP |
50.7600 EUR |
50.6600 EUR |
51.7000 EUR |
51.0400 EUR |
| 2024-02-10 |
51.0300 EUR |
299.6194 COMP |
52.0400 EUR |
50.0800 EUR |
52.3400 EUR |
50.8800 EUR |
| 2024-02-09 |
50.9000 EUR |
41.1065 COMP |
50.3700 EUR |
49.7000 EUR |
51.4500 EUR |
50.9400 EUR |
| 2024-02-08 |
49.4300 EUR |
34.1838 COMP |
49.4100 EUR |
49.4100 EUR |
49.7100 EUR |
49.6900 EUR |
| 2024-02-07 |
48.9000 EUR |
60.0497 COMP |
48.7200 EUR |
48.3300 EUR |
49.4700 EUR |
49.4200 EUR |
| 2024-02-06 |
49.5000 EUR |
33.0513 COMP |
49.0300 EUR |
48.9100 EUR |
49.5900 EUR |
48.9300 EUR |
| 2024-02-05 |
48.9700 EUR |
347.4962 COMP |
48.7400 EUR |
48.4600 EUR |
49.7500 EUR |
49.0600 EUR |
| 2024-02-04 |
50.7300 EUR |
434.3286 COMP |
50.4000 EUR |
49.6100 EUR |
51.1900 EUR |
49.6200 EUR |
| 2024-02-03 |
50.9700 EUR |
67.6125 COMP |
50.6400 EUR |
50.6300 EUR |
51.7300 EUR |
51.1600 EUR |
| 2024-02-02 |
49.8300 EUR |
135.6990 COMP |
49.3500 EUR |
49.3100 EUR |
50.5400 EUR |
50.5400 EUR |
| 2024-02-01 |
49.2400 EUR |
36.6064 COMP |
50.1600 EUR |
48.9200 EUR |
50.1600 EUR |
49.1100 EUR |
| 2024-01-31 |
50.0200 EUR |
114.0050 COMP |
50.3300 EUR |
49.5700 EUR |
50.8700 EUR |
49.7300 EUR |
| 2024-01-30 |
51.7300 EUR |
59.1575 COMP |
51.5000 EUR |
50.8500 EUR |
52.1900 EUR |
51.7100 EUR |
| 2024-01-29 |
49.9100 EUR |
57.3141 COMP |
49.8700 EUR |
49.4800 EUR |
51.1600 EUR |
51.1600 EUR |
| 2024-01-28 |
51.4100 EUR |
6.5954 COMP |
50.6700 EUR |
49.9600 EUR |
52.3000 EUR |
49.9600 EUR |
| 2024-01-27 |
50.6400 EUR |
17.8143 COMP |
50.5600 EUR |
50.2400 EUR |
51.5700 EUR |
51.3000 EUR |
| 2024-01-26 |
49.6400 EUR |
40.8080 COMP |
49.5600 EUR |
49.1200 EUR |
54.2200 EUR |
49.9900 EUR |
| 2024-01-25 |
48.4600 EUR |
74.4764 COMP |
48.3700 EUR |
47.8700 EUR |
49.1400 EUR |
49.1400 EUR |
| 2024-01-24 |
48.4800 EUR |
253.9153 COMP |
47.6900 EUR |
47.4400 EUR |
49.3600 EUR |
48.5000 EUR |
| 2024-01-23 |
47.0400 EUR |
119.9089 COMP |
48.1600 EUR |
45.8100 EUR |
48.7700 EUR |
47.6300 EUR |
| 2024-01-22 |
49.3000 EUR |
67.0288 COMP |
49.9200 EUR |
44.1600 EUR |
51.3000 EUR |
48.5400 EUR |
| 2024-01-21 |
51.3300 EUR |
302.2226 COMP |
52.0400 EUR |
50.1500 EUR |
52.0400 EUR |
50.1500 EUR |
| 2024-01-20 |
53.3200 EUR |
93.0671 COMP |
52.9700 EUR |
51.9300 EUR |
54.0500 EUR |
52.6200 EUR |
| 2024-01-19 |
50.8500 EUR |
31.5999 COMP |
49.3700 EUR |
49.3700 EUR |
52.1200 EUR |
51.9100 EUR |
| 2024-01-18 |
51.2000 EUR |
290.6609 COMP |
51.2500 EUR |
49.1300 EUR |
52.4900 EUR |
49.3500 EUR |
| 2024-01-17 |
50.9200 EUR |
26.3132 COMP |
51.8600 EUR |
50.5500 EUR |
51.8600 EUR |
50.5500 EUR |
| 2024-01-16 |
52.9600 EUR |
58.3232 COMP |
53.6100 EUR |
50.9600 EUR |
54.9800 EUR |
51.6700 EUR |
| 2024-01-15 |
52.5800 EUR |
85.9700 COMP |
53.2800 EUR |
51.6600 EUR |
54.0800 EUR |
52.3700 EUR |
| 2024-01-14 |
53.0400 EUR |
161.0144 COMP |
53.0100 EUR |
47.6400 EUR |
54.6900 EUR |
54.6800 EUR |
| 2024-01-13 |
51.6500 EUR |
148.5920 COMP |
48.4900 EUR |
47.7800 EUR |
55.0300 EUR |
54.5600 EUR |