Identifier on Bitstamp: compusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-03 |
42.6400 USD |
1,140.3118 COMP |
41.8000 USD |
41.5000 USD |
43.2200 USD |
42.7500 USD |
| 2023-04-02 |
43.6900 USD |
520.8128 COMP |
43.6200 USD |
43.0700 USD |
44.1700 USD |
43.5500 USD |
| 2023-04-01 |
43.1600 USD |
525.8372 COMP |
43.2300 USD |
42.6700 USD |
43.6400 USD |
43.4700 USD |
| 2023-03-31 |
42.7300 USD |
165.5435 COMP |
42.8200 USD |
41.9000 USD |
42.9600 USD |
42.9600 USD |
| 2023-03-30 |
43.1200 USD |
35.5008 COMP |
43.6200 USD |
42.0400 USD |
43.6200 USD |
42.0400 USD |
| 2023-03-29 |
43.0200 USD |
16.4166 COMP |
42.1100 USD |
42.1100 USD |
43.6200 USD |
43.6200 USD |
| 2023-03-28 |
40.9800 USD |
16.1486 COMP |
41.8300 USD |
40.4400 USD |
42.0300 USD |
41.9500 USD |
| 2023-03-27 |
41.4400 USD |
24.5955 COMP |
42.2900 USD |
40.6000 USD |
42.3600 USD |
40.6400 USD |
| 2023-03-26 |
42.7800 USD |
21.4164 COMP |
42.8200 USD |
42.5900 USD |
42.9500 USD |
42.5900 USD |
| 2023-03-25 |
42.2400 USD |
60.5358 COMP |
41.9000 USD |
41.9000 USD |
42.5700 USD |
42.5700 USD |
| 2023-03-24 |
43.0900 USD |
39.5863 COMP |
44.6000 USD |
42.8600 USD |
44.6000 USD |
42.8600 USD |
| 2023-03-23 |
43.6200 USD |
46.7370 COMP |
42.7800 USD |
42.7800 USD |
44.6500 USD |
43.8000 USD |
| 2023-03-22 |
43.9000 USD |
39.4422 COMP |
44.7200 USD |
42.3800 USD |
44.9200 USD |
42.5400 USD |
| 2023-03-21 |
45.0100 USD |
25.0873 COMP |
44.1200 USD |
43.8300 USD |
45.9400 USD |
44.6200 USD |
| 2023-03-20 |
45.6800 USD |
10.5347 COMP |
46.1200 USD |
44.4600 USD |
46.1300 USD |
44.5200 USD |
| 2023-03-19 |
45.9800 USD |
1,052.9923 COMP |
45.4800 USD |
44.7700 USD |
47.2500 USD |
46.5400 USD |
| 2023-03-18 |
46.6400 USD |
143.3237 COMP |
46.8600 USD |
44.3700 USD |
47.6000 USD |
44.8900 USD |
| 2023-03-17 |
45.6000 USD |
1,048.0492 COMP |
44.5100 USD |
44.1300 USD |
46.5200 USD |
46.4700 USD |
| 2023-03-16 |
43.0800 USD |
38.9151 COMP |
43.0500 USD |
42.8500 USD |
43.6100 USD |
43.0700 USD |
| 2023-03-15 |
46.0300 USD |
301.2851 COMP |
46.4600 USD |
42.4500 USD |
47.6800 USD |
42.4500 USD |
| 2023-03-14 |
46.5600 USD |
68.3844 COMP |
44.9700 USD |
43.2100 USD |
49.4800 USD |
46.5500 USD |
| 2023-03-13 |
42.0700 USD |
177.8776 COMP |
43.7400 USD |
41.3400 USD |
44.6500 USD |
44.6400 USD |
| 2023-03-12 |
39.4900 USD |
160.4461 COMP |
37.6200 USD |
37.6200 USD |
41.6700 USD |
41.5100 USD |
| 2023-03-11 |
38.8600 USD |
583.2294 COMP |
38.9800 USD |
36.5500 USD |
40.0800 USD |
37.7600 USD |
| 2023-03-10 |
38.0400 USD |
289.2426 COMP |
38.2900 USD |
35.9400 USD |
39.0100 USD |
39.0100 USD |
| 2023-03-09 |
40.8300 USD |
136.6561 COMP |
41.1900 USD |
37.9500 USD |
42.4100 USD |
38.8000 USD |
| 2023-03-08 |
43.1200 USD |
103.3150 COMP |
44.6500 USD |
41.1300 USD |
44.8500 USD |
41.2700 USD |
| 2023-03-07 |
45.3700 USD |
197.6942 COMP |
46.5300 USD |
44.2200 USD |
46.9100 USD |
44.5300 USD |
| 2023-03-06 |
45.9800 USD |
116.3548 COMP |
45.4400 USD |
44.7800 USD |
46.7200 USD |
46.3900 USD |
| 2023-03-05 |
46.5400 USD |
304.1571 COMP |
46.5400 USD |
45.4100 USD |
49.5400 USD |
45.4100 USD |
| 2023-03-04 |
46.5000 USD |
372.7725 COMP |
47.6600 USD |
45.8300 USD |
47.7100 USD |
45.8500 USD |
| 2023-03-03 |
46.5500 USD |
142.7144 COMP |
48.5800 USD |
44.5900 USD |
48.5900 USD |
46.8000 USD |
| 2023-03-02 |
49.6400 USD |
109.8703 COMP |
50.9100 USD |
48.8200 USD |
51.7200 USD |
49.5900 USD |
| 2023-03-01 |
50.7000 USD |
55.3454 COMP |
49.6200 USD |
49.6200 USD |
51.3900 USD |
50.6200 USD |
| 2023-02-28 |
49.5700 USD |
176.1229 COMP |
50.2100 USD |
48.6200 USD |
50.2100 USD |
49.1200 USD |
| 2023-02-27 |
50.8900 USD |
431.7683 COMP |
51.5800 USD |
50.1600 USD |
52.2300 USD |
50.3700 USD |
| 2023-02-26 |
50.8400 USD |
54.6925 COMP |
50.2500 USD |
50.2500 USD |
51.5000 USD |
51.5000 USD |
| 2023-02-25 |
50.0500 USD |
30.0853 COMP |
50.7700 USD |
48.9400 USD |
50.8700 USD |
49.0500 USD |
| 2023-02-24 |
51.2100 USD |
389.4436 COMP |
53.4800 USD |
49.7600 USD |
53.5100 USD |
50.5400 USD |
| 2023-02-23 |
53.3000 USD |
262.2413 COMP |
54.7000 USD |
52.7000 USD |
54.7000 USD |
52.7000 USD |
| 2023-02-22 |
53.9400 USD |
1,071.8881 COMP |
57.2900 USD |
52.1100 USD |
57.2900 USD |
53.3800 USD |
| 2023-02-21 |
57.9100 USD |
938.8710 COMP |
58.2500 USD |
54.9000 USD |
59.3700 USD |
56.1500 USD |
| 2023-02-20 |
57.0100 USD |
428.8511 COMP |
56.5200 USD |
54.7400 USD |
57.9500 USD |
57.9500 USD |
| 2023-02-19 |
59.5100 USD |
1,618.5856 COMP |
54.9300 USD |
53.0000 USD |
63.8400 USD |
56.9700 USD |
| 2023-02-18 |
53.5200 USD |
1,967.0063 COMP |
52.2800 USD |
52.0900 USD |
57.6000 USD |
54.9800 USD |
| 2023-02-17 |
52.1600 USD |
472.5280 COMP |
49.5800 USD |
49.5800 USD |
52.8200 USD |
52.1200 USD |
| 2023-02-16 |
52.5200 USD |
122.9472 COMP |
52.7600 USD |
49.1700 USD |
53.1600 USD |
49.1700 USD |
| 2023-02-15 |
51.5100 USD |
24.1542 COMP |
50.1900 USD |
50.0700 USD |
51.8100 USD |
51.8100 USD |
| 2023-02-14 |
48.6300 USD |
359.4041 COMP |
48.6400 USD |
47.9200 USD |
49.9600 USD |
49.9600 USD |
| 2023-02-13 |
48.2800 USD |
68.1168 COMP |
47.8200 USD |
46.8900 USD |
49.3400 USD |
48.8000 USD |