Identifier on Bitstamp: compeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-08 |
50.2300 EUR |
179.6838 COMP |
48.9600 EUR |
48.9100 EUR |
51.4900 EUR |
51.4700 EUR |
| 2023-12-07 |
47.8900 EUR |
104.8585 COMP |
47.4600 EUR |
46.7300 EUR |
49.0200 EUR |
48.6000 EUR |
| 2023-12-06 |
47.4300 EUR |
307.0266 COMP |
48.9200 EUR |
47.0400 EUR |
49.1600 EUR |
47.2200 EUR |
| 2023-12-05 |
47.3600 EUR |
193.6024 COMP |
47.2800 EUR |
46.1500 EUR |
49.4000 EUR |
48.4300 EUR |
| 2023-12-04 |
47.0700 EUR |
86.7995 COMP |
47.8900 EUR |
42.0600 EUR |
48.6000 EUR |
46.8400 EUR |
| 2023-12-03 |
47.1000 EUR |
115.0212 COMP |
47.8000 EUR |
46.7600 EUR |
48.0600 EUR |
46.9800 EUR |
| 2023-12-02 |
48.0200 EUR |
6.2438 COMP |
47.6600 EUR |
47.6600 EUR |
48.1100 EUR |
48.1100 EUR |
| 2023-12-01 |
47.0400 EUR |
301.6218 COMP |
47.0100 EUR |
46.8700 EUR |
47.4300 EUR |
47.4300 EUR |
| 2023-11-30 |
46.6300 EUR |
267.7462 COMP |
47.0100 EUR |
46.5300 EUR |
47.0100 EUR |
46.5300 EUR |
| 2023-11-29 |
46.6500 EUR |
14.4759 COMP |
46.8000 EUR |
46.6200 EUR |
46.8000 EUR |
46.7000 EUR |
| 2023-11-28 |
46.6800 EUR |
37.0041 COMP |
46.5300 EUR |
46.3500 EUR |
47.2700 EUR |
46.6100 EUR |
| 2023-11-27 |
46.4400 EUR |
31.2204 COMP |
46.2300 EUR |
46.2100 EUR |
46.5900 EUR |
46.4600 EUR |
| 2023-11-26 |
48.2100 EUR |
25.4945 COMP |
48.8100 EUR |
47.7900 EUR |
48.8200 EUR |
48.3300 EUR |
| 2023-11-25 |
48.9600 EUR |
52.4811 COMP |
47.3800 EUR |
47.3800 EUR |
49.6500 EUR |
48.4800 EUR |
| 2023-11-24 |
47.0900 EUR |
131.9869 COMP |
47.2900 EUR |
46.7500 EUR |
48.2500 EUR |
46.7500 EUR |
| 2023-11-23 |
46.8100 EUR |
47.1390 COMP |
47.8100 EUR |
46.7800 EUR |
47.8100 EUR |
46.7800 EUR |
| 2023-11-22 |
46.3600 EUR |
148.9503 COMP |
45.0400 EUR |
44.8700 EUR |
47.1300 EUR |
46.4800 EUR |
| 2023-11-21 |
44.7000 EUR |
74.7841 COMP |
46.7300 EUR |
42.4800 EUR |
46.7300 EUR |
43.6700 EUR |
| 2023-11-20 |
48.1100 EUR |
59.0078 COMP |
48.1100 EUR |
47.1700 EUR |
48.9700 EUR |
47.1700 EUR |
| 2023-11-19 |
46.9200 EUR |
130.9144 COMP |
46.9300 EUR |
46.5300 EUR |
48.4800 EUR |
47.4300 EUR |
| 2023-11-18 |
46.5900 EUR |
23.7985 COMP |
47.9500 EUR |
45.5800 EUR |
47.9500 EUR |
46.6700 EUR |
| 2023-11-17 |
47.9200 EUR |
36.0089 COMP |
50.6300 EUR |
46.2500 EUR |
50.6300 EUR |
47.7700 EUR |
| 2023-11-16 |
50.4800 EUR |
144.6105 COMP |
52.0800 EUR |
48.2300 EUR |
53.1100 EUR |
49.2200 EUR |
| 2023-11-15 |
52.6600 EUR |
264.4266 COMP |
49.2100 EUR |
49.1900 EUR |
54.5400 EUR |
53.2100 EUR |
| 2023-11-14 |
49.6800 EUR |
114.5341 COMP |
48.4300 EUR |
46.6700 EUR |
50.6200 EUR |
46.6700 EUR |
| 2023-11-13 |
49.3800 EUR |
53.3908 COMP |
51.1900 EUR |
46.5400 EUR |
51.2000 EUR |
46.5400 EUR |
| 2023-11-12 |
51.2800 EUR |
192.1501 COMP |
51.1600 EUR |
49.7000 EUR |
52.2500 EUR |
51.2900 EUR |
| 2023-11-11 |
52.1700 EUR |
94.1896 COMP |
52.0000 EUR |
49.0000 EUR |
54.0000 EUR |
52.0100 EUR |
| 2023-11-10 |
50.8300 EUR |
16.3961 COMP |
51.0300 EUR |
49.2000 EUR |
51.7100 EUR |
51.4300 EUR |
| 2023-11-09 |
49.1200 EUR |
281.6823 COMP |
48.7200 EUR |
40.7600 EUR |
54.3800 EUR |
50.2900 EUR |
| 2023-11-08 |
49.0300 EUR |
154.0321 COMP |
47.4700 EUR |
47.4700 EUR |
49.4900 EUR |
49.4700 EUR |
| 2023-11-07 |
48.5400 EUR |
185.0864 COMP |
47.9100 EUR |
46.0000 EUR |
50.7400 EUR |
48.6400 EUR |
| 2023-11-06 |
47.2200 EUR |
331.0043 COMP |
45.7800 EUR |
45.5200 EUR |
48.1600 EUR |
48.1600 EUR |
| 2023-11-05 |
46.7900 EUR |
164.0601 COMP |
45.2200 EUR |
45.2200 EUR |
48.4800 EUR |
45.7800 EUR |
| 2023-11-04 |
44.6400 EUR |
70.7701 COMP |
43.8600 EUR |
43.8600 EUR |
47.2400 EUR |
45.4400 EUR |
| 2023-11-03 |
42.9500 EUR |
90.2465 COMP |
43.6000 EUR |
42.5700 EUR |
43.8900 EUR |
43.8900 EUR |
| 2023-11-02 |
45.8600 EUR |
77.5004 COMP |
46.4600 EUR |
43.6200 EUR |
49.1300 EUR |
44.0500 EUR |
| 2023-11-01 |
43.1700 EUR |
206.9875 COMP |
42.6100 EUR |
42.4500 EUR |
45.4500 EUR |
45.4500 EUR |
| 2023-10-31 |
43.3900 EUR |
27.1776 COMP |
43.9300 EUR |
42.4200 EUR |
44.1400 EUR |
43.2200 EUR |
| 2023-10-30 |
44.5600 EUR |
20.8153 COMP |
44.4500 EUR |
43.4300 EUR |
45.3200 EUR |
43.7800 EUR |
| 2023-10-29 |
44.5700 EUR |
10.8905 COMP |
43.8700 EUR |
43.8700 EUR |
44.8300 EUR |
44.8300 EUR |
| 2023-10-28 |
43.2600 EUR |
14.0635 COMP |
43.3200 EUR |
43.0500 EUR |
43.6200 EUR |
43.6200 EUR |
| 2023-10-27 |
42.3400 EUR |
18.2590 COMP |
42.8500 EUR |
42.1900 EUR |
43.0100 EUR |
42.3700 EUR |
| 2023-10-26 |
43.4100 EUR |
106.1288 COMP |
44.1100 EUR |
41.4100 EUR |
45.0000 EUR |
43.4400 EUR |
| 2023-10-25 |
42.8800 EUR |
34.2131 COMP |
43.1900 EUR |
41.8800 EUR |
43.7000 EUR |
43.1400 EUR |
| 2023-10-24 |
43.8100 EUR |
66.1267 COMP |
43.7500 EUR |
42.3500 EUR |
45.0000 EUR |
43.9400 EUR |
| 2023-10-23 |
42.2900 EUR |
43.5133 COMP |
41.6300 EUR |
41.4100 EUR |
43.6700 EUR |
42.4300 EUR |
| 2023-10-22 |
40.2500 EUR |
21.7523 COMP |
40.4800 EUR |
40.0200 EUR |
40.4800 EUR |
40.4400 EUR |
| 2023-10-21 |
39.0000 EUR |
24.5477 COMP |
38.4600 EUR |
37.9200 EUR |
40.3100 EUR |
40.3100 EUR |
| 2023-10-20 |
38.2100 EUR |
20.8845 COMP |
38.1300 EUR |
37.0300 EUR |
39.1900 EUR |
38.0700 EUR |