Identifier on Bitstamp: compusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-21 |
53.5900 USD |
71.8390 COMP |
53.8000 USD |
52.4300 USD |
55.0400 USD |
52.4300 USD |
| 2024-11-20 |
53.4000 USD |
75.6455 COMP |
53.3200 USD |
52.5800 USD |
54.4300 USD |
53.2300 USD |
| 2024-11-19 |
54.9100 USD |
107.7438 COMP |
57.1900 USD |
51.8400 USD |
57.5300 USD |
53.2500 USD |
| 2024-11-18 |
54.4000 USD |
223.7085 COMP |
52.4500 USD |
51.9800 USD |
57.3000 USD |
55.0600 USD |
| 2024-11-17 |
52.2000 USD |
55.9947 COMP |
54.6300 USD |
51.1500 USD |
54.7700 USD |
51.7400 USD |
| 2024-11-16 |
50.6500 USD |
31.7716 COMP |
49.0900 USD |
49.0900 USD |
52.2700 USD |
52.2300 USD |
| 2024-11-15 |
46.5800 USD |
64.8514 COMP |
45.8300 USD |
45.8000 USD |
48.5000 USD |
48.5000 USD |
| 2024-11-14 |
47.1800 USD |
48.6875 COMP |
47.9000 USD |
46.5200 USD |
49.9000 USD |
46.8500 USD |
| 2024-11-13 |
47.4200 USD |
147.0338 COMP |
49.8800 USD |
47.0600 USD |
49.8800 USD |
47.5000 USD |
| 2024-11-12 |
52.4000 USD |
539.6737 COMP |
52.7000 USD |
49.3900 USD |
53.9500 USD |
50.5500 USD |
| 2024-11-11 |
52.3400 USD |
40.4696 COMP |
50.1700 USD |
50.1700 USD |
53.7700 USD |
52.0400 USD |
| 2024-11-10 |
48.8900 USD |
93.1864 COMP |
47.5300 USD |
46.7600 USD |
51.1700 USD |
50.4300 USD |
| 2024-11-09 |
46.6100 USD |
34.5414 COMP |
46.9400 USD |
46.3300 USD |
47.3500 USD |
46.7600 USD |
| 2024-11-08 |
46.2200 USD |
29.0636 COMP |
46.2000 USD |
45.5200 USD |
47.5000 USD |
45.5200 USD |
| 2024-11-07 |
46.3000 USD |
39.1521 COMP |
44.2600 USD |
44.2600 USD |
47.2200 USD |
46.6600 USD |
| 2024-11-06 |
43.3800 USD |
72.9137 COMP |
41.9700 USD |
41.8100 USD |
44.2900 USD |
44.2900 USD |
| 2024-11-05 |
41.0500 USD |
1.0962 COMP |
41.0500 USD |
41.0500 USD |
41.0500 USD |
41.0500 USD |
| 2024-11-04 |
41.3600 USD |
11.9455 COMP |
41.3600 USD |
41.3600 USD |
41.3700 USD |
41.3700 USD |
| 2024-11-03 |
40.4800 USD |
6.5685 COMP |
41.0500 USD |
39.5400 USD |
41.0500 USD |
40.2100 USD |
| 2024-11-02 |
0.0000 USD |
0.0000 COMP |
0.0000 USD |
0.0000 USD |
0.0000 USD |
42.6900 USD |
| 2024-11-01 |
42.5800 USD |
18.4197 COMP |
42.5700 USD |
42.5000 USD |
42.7000 USD |
42.6900 USD |
| 2024-10-31 |
42.8800 USD |
0.7368 COMP |
42.8800 USD |
42.8800 USD |
42.8800 USD |
42.8800 USD |
| 2024-10-30 |
44.7000 USD |
15.5414 COMP |
45.0300 USD |
44.0600 USD |
45.0300 USD |
44.7500 USD |
| 2024-10-29 |
44.4300 USD |
5.2327 COMP |
43.9700 USD |
43.9700 USD |
44.9100 USD |
44.7900 USD |
| 2024-10-28 |
42.4000 USD |
104.7441 COMP |
42.3500 USD |
42.3500 USD |
42.8700 USD |
42.8700 USD |
| 2024-10-27 |
0.0000 USD |
0.0000 COMP |
0.0000 USD |
0.0000 USD |
0.0000 USD |
41.7300 USD |
| 2024-10-26 |
41.7300 USD |
28.1673 COMP |
41.7300 USD |
41.7300 USD |
41.7300 USD |
41.7300 USD |
| 2024-10-25 |
43.9600 USD |
4.3174 COMP |
44.0900 USD |
43.0600 USD |
44.0900 USD |
43.0600 USD |
| 2024-10-24 |
44.2700 USD |
111.0760 COMP |
44.1600 USD |
44.1600 USD |
44.2700 USD |
44.2700 USD |
| 2024-10-23 |
44.1600 USD |
109.0396 COMP |
44.2300 USD |
43.2300 USD |
44.2300 USD |
43.2300 USD |
| 2024-10-22 |
0.0000 USD |
0.0000 COMP |
0.0000 USD |
0.0000 USD |
0.0000 USD |
45.3700 USD |
| 2024-10-21 |
45.3700 USD |
0.6284 COMP |
45.3700 USD |
45.3700 USD |
45.3700 USD |
45.3700 USD |
| 2024-10-20 |
0.0000 USD |
0.0000 COMP |
0.0000 USD |
0.0000 USD |
0.0000 USD |
46.3000 USD |
| 2024-10-19 |
46.0600 USD |
2.0737 COMP |
45.9100 USD |
45.9100 USD |
46.3000 USD |
46.3000 USD |
| 2024-10-18 |
43.3400 USD |
3.2363 COMP |
43.3400 USD |
43.3400 USD |
43.3400 USD |
43.3400 USD |
| 2024-10-17 |
43.7400 USD |
4.3337 COMP |
44.6600 USD |
43.4000 USD |
44.6600 USD |
43.4000 USD |
| 2024-10-16 |
44.7000 USD |
91.7808 COMP |
44.4800 USD |
44.2600 USD |
45.1700 USD |
44.4700 USD |
| 2024-10-15 |
45.2000 USD |
78.0759 COMP |
45.6000 USD |
44.9000 USD |
45.6700 USD |
44.9300 USD |
| 2024-10-14 |
45.1000 USD |
109.6005 COMP |
44.2700 USD |
44.2500 USD |
45.5000 USD |
45.5000 USD |
| 2024-10-13 |
0.0000 USD |
0.0000 COMP |
0.0000 USD |
0.0000 USD |
0.0000 USD |
45.3600 USD |
| 2024-10-12 |
45.3600 USD |
0.7382 COMP |
45.3600 USD |
45.3600 USD |
45.3600 USD |
45.3600 USD |
| 2024-10-11 |
44.0000 USD |
1.7000 COMP |
44.0000 USD |
44.0000 USD |
44.0000 USD |
44.0000 USD |
| 2024-10-10 |
42.6200 USD |
3.4639 COMP |
43.3400 USD |
42.1400 USD |
43.3400 USD |
42.4100 USD |
| 2024-10-09 |
43.7100 USD |
1.1343 COMP |
43.7100 USD |
43.7100 USD |
43.7100 USD |
43.7100 USD |
| 2024-10-08 |
0.0000 USD |
0.0000 COMP |
0.0000 USD |
0.0000 USD |
0.0000 USD |
44.4400 USD |
| 2024-10-07 |
0.0000 USD |
0.0000 COMP |
0.0000 USD |
0.0000 USD |
0.0000 USD |
44.4400 USD |
| 2024-10-06 |
0.0000 USD |
0.0000 COMP |
0.0000 USD |
0.0000 USD |
0.0000 USD |
44.4400 USD |
| 2024-10-05 |
44.4400 USD |
1.1161 COMP |
44.4400 USD |
44.4400 USD |
44.4400 USD |
44.4400 USD |
| 2024-10-04 |
44.6600 USD |
185.5511 COMP |
45.3800 USD |
43.7800 USD |
45.4000 USD |
44.6200 USD |
| 2024-10-03 |
41.0200 USD |
5.5900 COMP |
41.0200 USD |
41.0200 USD |
41.0200 USD |
41.0200 USD |