Identifier on Bitstamp: compusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-30 |
54.3500 USD |
483.6591 COMP |
56.2800 USD |
51.1100 USD |
56.9200 USD |
51.2800 USD |
| 2023-01-29 |
56.3000 USD |
877.2469 COMP |
55.4400 USD |
55.1000 USD |
57.2200 USD |
55.7800 USD |
| 2023-01-28 |
56.0900 USD |
367.7797 COMP |
57.5500 USD |
54.9600 USD |
57.8300 USD |
55.2000 USD |
| 2023-01-27 |
55.8600 USD |
1,591.3771 COMP |
54.9000 USD |
52.1000 USD |
60.3800 USD |
57.8100 USD |
| 2023-01-26 |
52.9200 USD |
1,401.9390 COMP |
51.4700 USD |
50.8700 USD |
56.7100 USD |
56.7100 USD |
| 2023-01-25 |
50.0800 USD |
113.3184 COMP |
48.4200 USD |
48.4200 USD |
50.8100 USD |
50.4800 USD |
| 2023-01-24 |
50.5100 USD |
333.4155 COMP |
51.8000 USD |
48.0000 USD |
53.0900 USD |
48.1000 USD |
| 2023-01-23 |
52.3200 USD |
114.8126 COMP |
51.5200 USD |
51.5200 USD |
53.2200 USD |
52.4000 USD |
| 2023-01-22 |
51.8600 USD |
289.3031 COMP |
51.4800 USD |
49.7900 USD |
53.1600 USD |
51.3100 USD |
| 2023-01-21 |
52.3200 USD |
475.7037 COMP |
51.7700 USD |
50.9700 USD |
53.7900 USD |
52.8400 USD |
| 2023-01-20 |
48.9500 USD |
344.2073 COMP |
48.2000 USD |
47.2300 USD |
51.8600 USD |
51.2300 USD |
| 2023-01-19 |
48.3200 USD |
382.0572 COMP |
48.8700 USD |
46.3200 USD |
49.9500 USD |
48.3600 USD |
| 2023-01-18 |
49.7700 USD |
785.8127 COMP |
51.9500 USD |
47.1600 USD |
52.9500 USD |
49.8800 USD |
| 2023-01-17 |
52.0000 USD |
1,967.2109 COMP |
51.4500 USD |
50.6900 USD |
53.6300 USD |
51.6000 USD |
| 2023-01-16 |
53.2300 USD |
580.5612 COMP |
52.0000 USD |
51.2100 USD |
56.2200 USD |
51.8100 USD |
| 2023-01-15 |
51.0100 USD |
325.8447 COMP |
51.9800 USD |
49.5000 USD |
53.2000 USD |
52.4600 USD |
| 2023-01-14 |
49.2300 USD |
1,690.3963 COMP |
39.8600 USD |
22.5000 USD |
55.1400 USD |
52.3900 USD |
| 2023-01-13 |
38.4300 USD |
399.1851 COMP |
37.9700 USD |
37.6700 USD |
39.5300 USD |
39.4700 USD |
| 2023-01-12 |
36.6100 USD |
1,615.5865 COMP |
36.3300 USD |
36.0800 USD |
37.7500 USD |
37.6000 USD |
| 2023-01-11 |
35.1400 USD |
1,754.3701 COMP |
36.2000 USD |
34.5900 USD |
36.2000 USD |
35.9300 USD |
| 2023-01-10 |
35.7900 USD |
179.4262 COMP |
35.8400 USD |
34.9100 USD |
36.5800 USD |
36.0200 USD |
| 2023-01-09 |
36.3700 USD |
263.9561 COMP |
34.9800 USD |
34.9800 USD |
36.8300 USD |
35.2000 USD |
| 2023-01-08 |
34.2200 USD |
12.0538 COMP |
34.0000 USD |
34.0000 USD |
34.6400 USD |
34.2800 USD |
| 2023-01-07 |
33.7500 USD |
7.7475 COMP |
33.6000 USD |
33.6000 USD |
33.9400 USD |
33.7200 USD |
| 2023-01-06 |
33.1900 USD |
39.1743 COMP |
33.6000 USD |
32.8000 USD |
33.6000 USD |
33.4500 USD |
| 2023-01-05 |
33.2700 USD |
189.4827 COMP |
33.3300 USD |
32.7200 USD |
33.4400 USD |
33.1900 USD |
| 2023-01-04 |
33.2800 USD |
1,748.0456 COMP |
31.2800 USD |
31.2800 USD |
34.1900 USD |
32.7800 USD |
| 2023-01-03 |
31.1600 USD |
17.2897 COMP |
31.5100 USD |
31.0300 USD |
31.5100 USD |
31.0400 USD |
| 2023-01-02 |
31.8000 USD |
54.5017 COMP |
31.1000 USD |
31.1000 USD |
32.1100 USD |
32.1100 USD |
| 2023-01-01 |
31.0000 USD |
465.5391 COMP |
30.9200 USD |
30.7900 USD |
31.7700 USD |
31.5800 USD |
| 2022-12-31 |
30.4700 USD |
1,002.0983 COMP |
30.6900 USD |
27.3200 USD |
31.7900 USD |
31.0800 USD |
| 2022-12-30 |
30.5700 USD |
844.1053 COMP |
31.1100 USD |
30.1900 USD |
31.5200 USD |
30.8100 USD |
| 2022-12-29 |
31.5500 USD |
571.9224 COMP |
31.8700 USD |
30.9500 USD |
31.9500 USD |
30.9500 USD |
| 2022-12-28 |
32.5900 USD |
470.8308 COMP |
32.7800 USD |
31.9000 USD |
32.8100 USD |
31.9500 USD |
| 2022-12-27 |
32.6000 USD |
271.4190 COMP |
32.1300 USD |
32.1100 USD |
33.4400 USD |
32.7000 USD |
| 2022-12-26 |
31.7500 USD |
166.7881 COMP |
31.7100 USD |
31.6300 USD |
31.9700 USD |
31.9700 USD |
| 2022-12-25 |
32.5600 USD |
268.8671 COMP |
32.7100 USD |
31.7100 USD |
32.7900 USD |
31.7200 USD |
| 2022-12-24 |
32.9300 USD |
8.1634 COMP |
32.9300 USD |
32.5600 USD |
33.1200 USD |
32.5900 USD |
| 2022-12-23 |
33.4400 USD |
50.0791 COMP |
33.5900 USD |
32.9900 USD |
33.8500 USD |
33.0500 USD |
| 2022-12-22 |
32.9500 USD |
129.9078 COMP |
33.0600 USD |
32.4800 USD |
33.5400 USD |
33.4900 USD |
| 2022-12-21 |
33.1600 USD |
64.1474 COMP |
32.9800 USD |
32.8400 USD |
33.2400 USD |
32.8400 USD |
| 2022-12-20 |
32.6200 USD |
101.0517 COMP |
31.5300 USD |
31.5300 USD |
33.2100 USD |
33.1300 USD |
| 2022-12-19 |
34.0000 USD |
7,703.7068 COMP |
34.1800 USD |
31.2800 USD |
34.7300 USD |
31.4400 USD |
| 2022-12-18 |
33.4200 USD |
13.1843 COMP |
34.0200 USD |
33.2600 USD |
34.0300 USD |
33.2900 USD |
| 2022-12-17 |
33.9000 USD |
22.3979 COMP |
34.2600 USD |
33.6300 USD |
34.2600 USD |
33.6900 USD |
| 2022-12-16 |
38.9100 USD |
284.9240 COMP |
39.5000 USD |
33.5800 USD |
39.7200 USD |
33.5800 USD |
| 2022-12-15 |
39.7100 USD |
219.4383 COMP |
39.2800 USD |
38.4800 USD |
40.3300 USD |
39.6200 USD |
| 2022-12-14 |
39.6300 USD |
113.8048 COMP |
39.8900 USD |
39.2100 USD |
40.0800 USD |
39.3800 USD |
| 2022-12-13 |
38.6800 USD |
191.6445 COMP |
39.2300 USD |
38.1300 USD |
39.7400 USD |
38.9600 USD |
| 2022-12-12 |
37.0800 USD |
464.0232 COMP |
37.7700 USD |
18.5000 USD |
39.5000 USD |
39.2000 USD |