Identifier on Bitstamp: compusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-01 |
46.7100 USD |
110.0500 COMP |
45.2900 USD |
45.2900 USD |
48.2300 USD |
48.2300 USD |
| 2022-08-31 |
48.0000 USD |
122.1023 COMP |
48.2000 USD |
47.0200 USD |
48.2800 USD |
47.1400 USD |
| 2022-08-30 |
51.0600 USD |
921.8447 COMP |
51.2400 USD |
47.0000 USD |
52.3200 USD |
47.0000 USD |
| 2022-08-29 |
46.9800 USD |
67.2895 COMP |
44.7700 USD |
43.8500 USD |
48.9800 USD |
48.5700 USD |
| 2022-08-28 |
46.6600 USD |
211.7028 COMP |
46.6100 USD |
44.1900 USD |
47.4000 USD |
44.1900 USD |
| 2022-08-27 |
46.2000 USD |
196.4420 COMP |
46.3700 USD |
45.7600 USD |
46.5700 USD |
46.0900 USD |
| 2022-08-26 |
50.7800 USD |
216.4064 COMP |
52.8400 USD |
47.2900 USD |
54.3400 USD |
47.3800 USD |
| 2022-08-25 |
51.3900 USD |
47.7315 COMP |
50.8500 USD |
50.7400 USD |
52.1700 USD |
51.4800 USD |
| 2022-08-24 |
50.9000 USD |
105.7691 COMP |
50.2300 USD |
50.0600 USD |
51.7900 USD |
51.1700 USD |
| 2022-08-23 |
50.8200 USD |
175.1348 COMP |
51.0300 USD |
50.1400 USD |
51.6100 USD |
50.7400 USD |
| 2022-08-22 |
50.2600 USD |
285.3393 COMP |
50.6900 USD |
48.5500 USD |
52.4100 USD |
50.4500 USD |
| 2022-08-21 |
50.8400 USD |
237.7127 COMP |
49.8400 USD |
49.8400 USD |
51.1500 USD |
50.9100 USD |
| 2022-08-20 |
50.3800 USD |
183.7827 COMP |
51.0000 USD |
48.5900 USD |
51.4700 USD |
49.2300 USD |
| 2022-08-19 |
52.3700 USD |
171.7813 COMP |
55.0000 USD |
49.9100 USD |
56.0500 USD |
49.9100 USD |
| 2022-08-18 |
59.0700 USD |
42.5432 COMP |
59.2300 USD |
58.3100 USD |
59.3800 USD |
58.8700 USD |
| 2022-08-17 |
59.8700 USD |
188.9094 COMP |
61.2600 USD |
58.3100 USD |
63.2700 USD |
58.3100 USD |
| 2022-08-16 |
61.0700 USD |
125.3472 COMP |
61.1600 USD |
59.9500 USD |
61.9800 USD |
61.0900 USD |
| 2022-08-15 |
63.0300 USD |
135.3787 COMP |
63.2600 USD |
61.4400 USD |
64.1400 USD |
62.0300 USD |
| 2022-08-14 |
65.4800 USD |
500.4364 COMP |
65.4700 USD |
63.0000 USD |
67.3000 USD |
63.0400 USD |
| 2022-08-13 |
65.9800 USD |
268.2397 COMP |
65.1900 USD |
64.7700 USD |
66.8600 USD |
65.4400 USD |
| 2022-08-12 |
63.6500 USD |
693.5817 COMP |
64.6800 USD |
62.9600 USD |
65.4500 USD |
65.4500 USD |
| 2022-08-11 |
65.4500 USD |
1,109.6662 COMP |
66.4100 USD |
63.1100 USD |
66.4500 USD |
63.1100 USD |
| 2022-08-10 |
62.1300 USD |
357.3781 COMP |
58.8000 USD |
58.8000 USD |
68.2700 USD |
65.2000 USD |
| 2022-08-09 |
61.0300 USD |
378.0557 COMP |
62.9200 USD |
58.7800 USD |
64.6800 USD |
59.2400 USD |
| 2022-08-08 |
63.1700 USD |
73.7171 COMP |
63.1800 USD |
62.0100 USD |
64.8300 USD |
62.0100 USD |
| 2022-08-07 |
63.5900 USD |
123.7155 COMP |
64.3700 USD |
62.6700 USD |
66.0000 USD |
63.8500 USD |
| 2022-08-06 |
64.3200 USD |
601.2481 COMP |
60.8600 USD |
60.3900 USD |
65.3700 USD |
65.0500 USD |
| 2022-08-05 |
58.8700 USD |
63.5644 COMP |
57.0700 USD |
57.0700 USD |
59.9400 USD |
58.7200 USD |
| 2022-08-04 |
57.1600 USD |
915.6878 COMP |
56.5400 USD |
56.0000 USD |
57.9400 USD |
56.0000 USD |
| 2022-08-03 |
58.1600 USD |
1,399.3959 COMP |
55.0300 USD |
55.0300 USD |
59.2500 USD |
56.2600 USD |
| 2022-08-02 |
57.4500 USD |
1,028.3756 COMP |
58.7500 USD |
54.8800 USD |
59.1000 USD |
57.1600 USD |
| 2022-08-01 |
60.0800 USD |
290.0162 COMP |
58.8500 USD |
57.4200 USD |
61.9200 USD |
58.3100 USD |
| 2022-07-31 |
60.0400 USD |
223.5291 COMP |
57.8900 USD |
57.0400 USD |
61.7300 USD |
57.0400 USD |
| 2022-07-30 |
59.2400 USD |
1,111.3318 COMP |
58.2700 USD |
57.1300 USD |
61.3900 USD |
58.2300 USD |
| 2022-07-29 |
57.8500 USD |
278.4910 COMP |
57.5300 USD |
55.6100 USD |
59.3100 USD |
58.6900 USD |
| 2022-07-28 |
57.2300 USD |
704.6900 COMP |
54.9600 USD |
53.7700 USD |
60.3000 USD |
57.9700 USD |
| 2022-07-27 |
50.2200 USD |
292.2263 COMP |
49.2000 USD |
48.0900 USD |
56.0100 USD |
54.4500 USD |
| 2022-07-26 |
48.5400 USD |
110.7281 COMP |
49.2100 USD |
47.2200 USD |
50.2400 USD |
48.1400 USD |
| 2022-07-25 |
52.3300 USD |
264.6545 COMP |
52.7600 USD |
50.7400 USD |
55.5000 USD |
52.1500 USD |
| 2022-07-24 |
55.7700 USD |
184.4412 COMP |
55.6900 USD |
54.7200 USD |
56.3500 USD |
56.2800 USD |
| 2022-07-23 |
55.3300 USD |
183.4638 COMP |
55.8600 USD |
54.2400 USD |
57.5000 USD |
55.9600 USD |
| 2022-07-22 |
59.1500 USD |
991.8379 COMP |
58.2100 USD |
54.9000 USD |
61.1500 USD |
55.9000 USD |
| 2022-07-21 |
56.0300 USD |
1,149.3327 COMP |
56.1800 USD |
54.2400 USD |
58.1700 USD |
57.6800 USD |
| 2022-07-20 |
59.2100 USD |
836.9091 COMP |
61.0100 USD |
55.2000 USD |
61.6100 USD |
56.4700 USD |
| 2022-07-19 |
57.5800 USD |
821.5627 COMP |
57.0500 USD |
55.2700 USD |
64.5000 USD |
61.0400 USD |
| 2022-07-18 |
57.4200 USD |
1,484.0480 COMP |
56.3500 USD |
54.6600 USD |
58.2000 USD |
56.5000 USD |
| 2022-07-17 |
54.8300 USD |
820.5800 COMP |
55.5700 USD |
54.1200 USD |
56.0900 USD |
54.8600 USD |
| 2022-07-16 |
54.4100 USD |
1,219.3635 COMP |
54.4600 USD |
53.2100 USD |
57.3600 USD |
55.1000 USD |
| 2022-07-15 |
56.0600 USD |
618.0224 COMP |
54.9200 USD |
54.1500 USD |
58.8600 USD |
56.0700 USD |
| 2022-07-14 |
50.2100 USD |
575.6460 COMP |
49.3900 USD |
47.1800 USD |
55.3000 USD |
54.9700 USD |