Identifier on Bitstamp: compusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-19 |
25.1200 USD |
8,483.3470 COMP |
24.5200 USD |
24.1100 USD |
26.1600 USD |
24.7600 USD |
| 2025-12-18 |
25.6000 USD |
12,482.9772 COMP |
25.8900 USD |
24.5500 USD |
26.1600 USD |
24.5500 USD |
| 2025-12-17 |
26.8200 USD |
1,966.6976 COMP |
27.0700 USD |
25.7300 USD |
27.6700 USD |
25.9700 USD |
| 2025-12-16 |
26.9200 USD |
4,202.7929 COMP |
27.3100 USD |
26.4500 USD |
27.4900 USD |
27.0600 USD |
| 2025-12-15 |
28.3100 USD |
1,998.7477 COMP |
28.7000 USD |
27.4800 USD |
29.0200 USD |
27.5400 USD |
| 2025-12-14 |
29.2400 USD |
1,550.0728 COMP |
30.1000 USD |
28.6300 USD |
30.7200 USD |
28.6500 USD |
| 2025-12-13 |
30.3300 USD |
8,483.0561 COMP |
29.6000 USD |
28.5300 USD |
39.1700 USD |
30.5600 USD |
| 2025-12-12 |
29.7900 USD |
2,796.4608 COMP |
30.2200 USD |
29.0100 USD |
30.2500 USD |
29.4600 USD |
| 2025-12-11 |
30.3300 USD |
1,429.2039 COMP |
31.2300 USD |
29.9000 USD |
31.2900 USD |
30.1500 USD |
| 2025-12-10 |
31.5400 USD |
578.3431 COMP |
31.9400 USD |
30.9600 USD |
31.9600 USD |
31.2400 USD |
| 2025-12-09 |
31.3900 USD |
945.5475 COMP |
31.2800 USD |
30.9500 USD |
32.3300 USD |
31.8700 USD |
| 2025-12-08 |
31.1200 USD |
3,946.4190 COMP |
30.3800 USD |
30.1500 USD |
32.2100 USD |
31.7900 USD |
| 2025-12-07 |
30.8700 USD |
3,773.6785 COMP |
31.2600 USD |
30.1400 USD |
31.3300 USD |
30.2900 USD |
| 2025-12-06 |
31.2000 USD |
1,418.5678 COMP |
31.3900 USD |
30.7400 USD |
31.8700 USD |
31.4100 USD |
| 2025-12-05 |
32.0600 USD |
1,813.0504 COMP |
34.1800 USD |
31.0300 USD |
34.7400 USD |
31.3300 USD |
| 2025-12-04 |
34.5000 USD |
953.0230 COMP |
35.4000 USD |
33.4600 USD |
35.7500 USD |
33.9700 USD |
| 2025-12-03 |
35.5300 USD |
2,367.5385 COMP |
35.7200 USD |
34.6200 USD |
36.6600 USD |
35.4200 USD |
| 2025-12-02 |
34.0900 USD |
6,477.7512 COMP |
34.3500 USD |
32.4500 USD |
36.3800 USD |
35.3400 USD |
| 2025-12-01 |
33.8600 USD |
6,253.4741 COMP |
35.2800 USD |
32.1400 USD |
37.1200 USD |
35.6900 USD |
| 2025-11-30 |
33.0500 USD |
3,182.4311 COMP |
31.8400 USD |
31.3500 USD |
35.5600 USD |
34.2100 USD |
| 2025-11-29 |
32.1800 USD |
2,187.7129 COMP |
33.4300 USD |
31.4500 USD |
34.3000 USD |
31.9300 USD |
| 2025-11-28 |
32.6000 USD |
1,731.6015 COMP |
30.3100 USD |
29.8400 USD |
35.9500 USD |
33.5800 USD |
| 2025-11-27 |
30.4800 USD |
1,091.2445 COMP |
30.4200 USD |
30.1700 USD |
30.7800 USD |
30.5000 USD |
| 2025-11-26 |
30.2300 USD |
658.7190 COMP |
30.1500 USD |
29.2800 USD |
31.3300 USD |
30.3400 USD |
| 2025-11-25 |
29.7900 USD |
327.1936 COMP |
29.7200 USD |
29.2900 USD |
30.1500 USD |
29.7900 USD |
| 2025-11-24 |
29.3400 USD |
204.9066 COMP |
28.5200 USD |
28.4600 USD |
30.0900 USD |
29.7500 USD |
| 2025-11-23 |
28.8300 USD |
323.7759 COMP |
28.8200 USD |
28.5900 USD |
29.1800 USD |
28.9200 USD |
| 2025-11-22 |
28.7300 USD |
175.4761 COMP |
29.0000 USD |
28.3700 USD |
29.1100 USD |
29.0200 USD |
| 2025-11-21 |
28.9800 USD |
675.9590 COMP |
30.1600 USD |
27.6100 USD |
30.2500 USD |
28.9800 USD |
| 2025-11-20 |
30.6900 USD |
397.1387 COMP |
31.5500 USD |
29.8100 USD |
32.2900 USD |
29.8500 USD |
| 2025-11-19 |
31.3400 USD |
221.2432 COMP |
31.8800 USD |
30.5800 USD |
32.1700 USD |
31.4000 USD |
| 2025-11-18 |
31.8800 USD |
243.4789 COMP |
31.4800 USD |
31.3400 USD |
32.6400 USD |
31.9300 USD |
| 2025-11-17 |
32.1700 USD |
237.4849 COMP |
31.9300 USD |
31.1600 USD |
33.4300 USD |
31.5800 USD |
| 2025-11-16 |
32.2700 USD |
241.5188 COMP |
32.6600 USD |
31.3800 USD |
33.1600 USD |
32.0600 USD |
| 2025-11-15 |
32.6600 USD |
458.3357 COMP |
32.7100 USD |
32.0000 USD |
33.4100 USD |
32.9100 USD |
| 2025-11-14 |
32.7800 USD |
278.7130 COMP |
33.7300 USD |
32.0400 USD |
33.9800 USD |
32.5000 USD |
| 2025-11-13 |
33.0300 USD |
1,048.1699 COMP |
33.1000 USD |
32.0800 USD |
34.2900 USD |
33.1400 USD |
| 2025-11-12 |
34.6400 USD |
1,272.9606 COMP |
32.8700 USD |
32.4900 USD |
36.6700 USD |
33.2100 USD |
| 2025-11-11 |
34.0200 USD |
565.0286 COMP |
35.1800 USD |
32.8100 USD |
36.0500 USD |
33.0900 USD |
| 2025-11-10 |
34.5200 USD |
688.4324 COMP |
34.5100 USD |
33.8500 USD |
36.0000 USD |
35.2500 USD |
| 2025-11-09 |
33.9600 USD |
322.6564 COMP |
34.1800 USD |
32.8400 USD |
34.8000 USD |
34.7000 USD |
| 2025-11-08 |
34.0000 USD |
392.7200 COMP |
34.7200 USD |
33.2500 USD |
34.8400 USD |
34.2900 USD |
| 2025-11-07 |
32.8900 USD |
406.3645 COMP |
31.9500 USD |
31.5800 USD |
35.3700 USD |
35.2400 USD |
| 2025-11-06 |
31.9100 USD |
674.1605 COMP |
32.1600 USD |
31.3300 USD |
32.4300 USD |
31.7800 USD |
| 2025-11-05 |
31.4700 USD |
352.5280 COMP |
31.1700 USD |
29.7400 USD |
32.3600 USD |
32.3600 USD |
| 2025-11-04 |
31.8000 USD |
464.6674 COMP |
32.8500 USD |
30.3400 USD |
33.0700 USD |
30.9700 USD |
| 2025-11-03 |
33.1800 USD |
670.2725 COMP |
35.8000 USD |
32.0100 USD |
35.8000 USD |
32.3900 USD |
| 2025-11-02 |
35.2400 USD |
244.7106 COMP |
35.6300 USD |
34.7900 USD |
36.1700 USD |
35.6000 USD |
| 2025-11-01 |
35.2900 USD |
228.5023 COMP |
34.9000 USD |
34.5100 USD |
36.0900 USD |
35.5700 USD |
| 2025-10-31 |
34.9700 USD |
339.9055 COMP |
34.9600 USD |
34.3700 USD |
35.3200 USD |
35.0100 USD |