Identifier on Bitstamp: compusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-29 |
49.0900 USD |
1,288.1806 COMP |
40.0400 USD |
39.2700 USD |
54.2600 USD |
49.7600 USD |
| 2023-06-28 |
41.2600 USD |
108.5277 COMP |
42.1900 USD |
40.2300 USD |
44.0400 USD |
40.8000 USD |
| 2023-06-27 |
41.3500 USD |
187.1829 COMP |
36.2400 USD |
36.2400 USD |
48.2100 USD |
41.5100 USD |
| 2023-06-26 |
36.5300 USD |
56.4892 COMP |
37.4600 USD |
35.9200 USD |
37.8500 USD |
35.9500 USD |
| 2023-06-25 |
39.3000 USD |
341.3406 COMP |
31.5100 USD |
31.5100 USD |
42.8900 USD |
38.0500 USD |
| 2023-06-24 |
30.7000 USD |
32.0013 COMP |
30.3300 USD |
30.3300 USD |
31.0300 USD |
31.0300 USD |
| 2023-06-23 |
30.3000 USD |
57.7987 COMP |
30.0900 USD |
29.8000 USD |
31.1200 USD |
30.4400 USD |
| 2023-06-22 |
30.1400 USD |
39.0280 COMP |
30.4500 USD |
29.6900 USD |
30.4500 USD |
29.6900 USD |
| 2023-06-21 |
29.1800 USD |
129.8227 COMP |
29.4000 USD |
28.7400 USD |
29.8500 USD |
29.7500 USD |
| 2023-06-20 |
28.6600 USD |
5.2118 COMP |
28.6600 USD |
28.6600 USD |
28.6600 USD |
28.6600 USD |
| 2023-06-19 |
28.0400 USD |
21.3810 COMP |
27.8800 USD |
27.7400 USD |
28.4000 USD |
28.0700 USD |
| 2023-06-18 |
28.3100 USD |
10.2192 COMP |
28.8200 USD |
28.0600 USD |
28.8200 USD |
28.0600 USD |
| 2023-06-17 |
28.7400 USD |
58.8529 COMP |
28.7800 USD |
28.7200 USD |
28.7900 USD |
28.7200 USD |
| 2023-06-16 |
27.0800 USD |
99.7915 COMP |
26.9600 USD |
26.9100 USD |
27.7700 USD |
27.7700 USD |
| 2023-06-15 |
26.6500 USD |
191.7858 COMP |
26.5200 USD |
26.3000 USD |
27.1800 USD |
27.1000 USD |
| 2023-06-14 |
27.3500 USD |
56.8904 COMP |
27.8200 USD |
26.3700 USD |
28.1500 USD |
26.3700 USD |
| 2023-06-13 |
27.3800 USD |
53.6309 COMP |
28.2300 USD |
27.0400 USD |
28.2300 USD |
27.2100 USD |
| 2023-06-12 |
26.3300 USD |
13.3811 COMP |
25.9000 USD |
25.9000 USD |
26.5000 USD |
26.5000 USD |
| 2023-06-11 |
26.4700 USD |
25.5137 COMP |
26.4600 USD |
25.9000 USD |
26.5000 USD |
26.5000 USD |
| 2023-06-10 |
26.7100 USD |
135.6359 COMP |
31.0000 USD |
25.8700 USD |
31.0000 USD |
27.1200 USD |
| 2023-06-09 |
32.2600 USD |
41.1628 COMP |
32.0400 USD |
32.0400 USD |
32.3800 USD |
32.3000 USD |
| 2023-06-08 |
32.0400 USD |
216.9580 COMP |
32.1000 USD |
32.0400 USD |
32.1000 USD |
32.0400 USD |
| 2023-06-07 |
0.0000 USD |
0.0000 COMP |
0.0000 USD |
0.0000 USD |
0.0000 USD |
33.8500 USD |
| 2023-06-06 |
33.8500 USD |
3.0579 COMP |
33.8500 USD |
33.8500 USD |
33.8500 USD |
33.8500 USD |
| 2023-06-05 |
33.7700 USD |
40.7042 COMP |
34.0000 USD |
32.1900 USD |
34.0000 USD |
32.1900 USD |
| 2023-06-04 |
0.0000 USD |
0.0000 COMP |
0.0000 USD |
0.0000 USD |
0.0000 USD |
33.9900 USD |
| 2023-06-03 |
33.9900 USD |
23.4499 COMP |
33.9900 USD |
33.9900 USD |
33.9900 USD |
33.9900 USD |
| 2023-06-02 |
36.2800 USD |
51.0296 COMP |
35.2300 USD |
35.2300 USD |
36.3000 USD |
36.3000 USD |
| 2023-06-01 |
35.3800 USD |
1.0289 COMP |
35.3800 USD |
35.3800 USD |
35.3800 USD |
35.3800 USD |
| 2023-05-31 |
35.5700 USD |
1.0213 COMP |
35.5700 USD |
35.5700 USD |
35.5700 USD |
35.5700 USD |
| 2023-05-30 |
36.6900 USD |
15.8470 COMP |
36.6800 USD |
36.3700 USD |
36.9100 USD |
36.9100 USD |
| 2023-05-29 |
37.0000 USD |
139.6326 COMP |
37.0000 USD |
37.0000 USD |
37.0000 USD |
37.0000 USD |
| 2023-05-28 |
0.0000 USD |
0.0000 COMP |
0.0000 USD |
0.0000 USD |
0.0000 USD |
33.5300 USD |
| 2023-05-27 |
0.0000 USD |
0.0000 COMP |
0.0000 USD |
0.0000 USD |
0.0000 USD |
33.5300 USD |
| 2023-05-26 |
33.5300 USD |
5.4441 COMP |
33.5200 USD |
33.5200 USD |
33.5300 USD |
33.5300 USD |
| 2023-05-25 |
34.3300 USD |
23.6209 COMP |
34.2000 USD |
34.2000 USD |
34.6300 USD |
34.3300 USD |
| 2023-05-24 |
34.7600 USD |
10.6545 COMP |
34.7600 USD |
34.7600 USD |
34.7600 USD |
34.7600 USD |
| 2023-05-23 |
35.6300 USD |
10.3717 COMP |
35.6300 USD |
35.6200 USD |
35.6300 USD |
35.6200 USD |
| 2023-05-22 |
0.0000 USD |
0.0000 COMP |
0.0000 USD |
0.0000 USD |
0.0000 USD |
34.5500 USD |
| 2023-05-21 |
35.0400 USD |
43.9000 COMP |
35.3600 USD |
34.5500 USD |
35.3600 USD |
34.5500 USD |
| 2023-05-20 |
0.0000 USD |
0.0000 COMP |
0.0000 USD |
0.0000 USD |
0.0000 USD |
35.6900 USD |
| 2023-05-19 |
35.5100 USD |
12.1054 COMP |
35.5800 USD |
35.3600 USD |
36.0900 USD |
35.6900 USD |
| 2023-05-18 |
0.0000 USD |
0.0000 COMP |
0.0000 USD |
0.0000 USD |
0.0000 USD |
34.9100 USD |
| 2023-05-17 |
35.1600 USD |
1.4519 COMP |
35.2900 USD |
34.9100 USD |
35.5100 USD |
34.9100 USD |
| 2023-05-16 |
35.2000 USD |
1.0000 COMP |
35.2000 USD |
35.2000 USD |
35.2000 USD |
35.2000 USD |
| 2023-05-15 |
35.1300 USD |
12.7484 COMP |
35.0700 USD |
35.0300 USD |
35.2300 USD |
35.0300 USD |
| 2023-05-14 |
34.8100 USD |
6.9909 COMP |
34.2000 USD |
34.2000 USD |
34.8600 USD |
34.8500 USD |
| 2023-05-13 |
34.6500 USD |
12.3382 COMP |
34.8000 USD |
34.5200 USD |
35.0000 USD |
34.5200 USD |
| 2023-05-12 |
34.6800 USD |
8.4913 COMP |
34.9400 USD |
34.1900 USD |
34.9400 USD |
34.1900 USD |
| 2023-05-11 |
34.8500 USD |
9.0921 COMP |
35.1800 USD |
34.3500 USD |
35.1800 USD |
34.3500 USD |