Identifier on Bitstamp: compusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-12 |
49.2700 USD |
1,372.0406 COMP |
48.5600 USD |
46.3500 USD |
50.1000 USD |
46.7800 USD |
| 2022-07-11 |
50.5300 USD |
625.2884 COMP |
53.6600 USD |
48.2300 USD |
54.3200 USD |
48.2300 USD |
| 2022-07-10 |
54.6700 USD |
320.1827 COMP |
56.8800 USD |
51.8800 USD |
58.1600 USD |
52.8300 USD |
| 2022-07-09 |
49.7900 USD |
1,478.0253 COMP |
47.4000 USD |
21.0100 USD |
55.0000 USD |
55.0000 USD |
| 2022-07-08 |
47.8500 USD |
518.8637 COMP |
50.0500 USD |
46.2700 USD |
50.0500 USD |
47.2000 USD |
| 2022-07-07 |
48.7100 USD |
356.1368 COMP |
46.3500 USD |
46.1400 USD |
50.1500 USD |
48.6500 USD |
| 2022-07-06 |
46.1200 USD |
292.5659 COMP |
45.8500 USD |
45.7300 USD |
46.8900 USD |
46.0000 USD |
| 2022-07-05 |
46.7000 USD |
776.7751 COMP |
48.9200 USD |
44.8700 USD |
49.8900 USD |
46.7000 USD |
| 2022-07-04 |
48.7700 USD |
685.8130 COMP |
48.1800 USD |
47.5200 USD |
49.4900 USD |
49.1900 USD |
| 2022-07-03 |
49.1500 USD |
250.9758 COMP |
46.8400 USD |
46.5100 USD |
49.9700 USD |
49.9700 USD |
| 2022-07-02 |
47.2000 USD |
129.9606 COMP |
46.4000 USD |
46.0100 USD |
47.5500 USD |
47.0000 USD |
| 2022-07-01 |
46.9800 USD |
22.8696 COMP |
46.6200 USD |
44.7800 USD |
48.3900 USD |
48.3900 USD |
| 2022-06-30 |
46.5200 USD |
515.6507 COMP |
49.8200 USD |
43.2700 USD |
49.8200 USD |
44.7800 USD |
| 2022-06-29 |
48.1300 USD |
816.5717 COMP |
46.5900 USD |
46.1000 USD |
51.0500 USD |
49.3000 USD |
| 2022-06-28 |
49.7100 USD |
2,520.2421 COMP |
49.7100 USD |
46.8100 USD |
51.6400 USD |
47.4700 USD |
| 2022-06-27 |
49.1400 USD |
445.5217 COMP |
50.6500 USD |
18.0100 USD |
52.9800 USD |
49.4100 USD |
| 2022-06-26 |
54.0100 USD |
217.0858 COMP |
53.8200 USD |
50.5800 USD |
55.3100 USD |
50.5800 USD |
| 2022-06-25 |
49.8600 USD |
1,225.6982 COMP |
46.1900 USD |
46.1900 USD |
54.4200 USD |
54.3000 USD |
| 2022-06-24 |
43.8200 USD |
1,393.7388 COMP |
44.5800 USD |
41.9500 USD |
46.8900 USD |
46.8900 USD |
| 2022-06-23 |
42.4300 USD |
200.0137 COMP |
41.3000 USD |
40.9700 USD |
43.3100 USD |
43.2000 USD |
| 2022-06-22 |
40.3300 USD |
744.0347 COMP |
38.6200 USD |
38.2700 USD |
41.9000 USD |
40.0600 USD |
| 2022-06-21 |
41.1600 USD |
1,788.2427 COMP |
34.8100 USD |
34.8100 USD |
44.3000 USD |
39.0200 USD |
| 2022-06-20 |
32.6900 USD |
1,181.8976 COMP |
30.2900 USD |
30.2900 USD |
35.2300 USD |
35.0700 USD |
| 2022-06-19 |
31.1900 USD |
852.8231 COMP |
27.8400 USD |
27.2400 USD |
32.3000 USD |
31.8000 USD |
| 2022-06-18 |
28.4600 USD |
1,558.5357 COMP |
31.6800 USD |
26.9800 USD |
31.6800 USD |
28.9800 USD |
| 2022-06-17 |
31.1700 USD |
262.1282 COMP |
30.0500 USD |
29.6900 USD |
32.8900 USD |
32.8300 USD |
| 2022-06-16 |
32.0900 USD |
547.5984 COMP |
35.5600 USD |
29.3600 USD |
36.1800 USD |
30.1600 USD |
| 2022-06-15 |
32.2200 USD |
785.9535 COMP |
35.1900 USD |
29.6500 USD |
35.5300 USD |
35.2600 USD |
| 2022-06-14 |
34.9700 USD |
445.4474 COMP |
35.5600 USD |
32.5700 USD |
36.5800 USD |
34.2000 USD |
| 2022-06-13 |
36.1200 USD |
1,821.0531 COMP |
40.9500 USD |
33.7000 USD |
41.2000 USD |
34.6900 USD |
| 2022-06-12 |
43.8200 USD |
633.9631 COMP |
45.4000 USD |
41.1900 USD |
45.5700 USD |
41.2000 USD |
| 2022-06-11 |
48.2800 USD |
842.3022 COMP |
51.6400 USD |
44.6400 USD |
52.1300 USD |
45.9500 USD |
| 2022-06-10 |
51.6900 USD |
557.6802 COMP |
54.1300 USD |
51.0800 USD |
55.0500 USD |
51.6600 USD |
| 2022-06-09 |
55.7800 USD |
75.5028 COMP |
55.3600 USD |
55.3600 USD |
56.2700 USD |
55.3900 USD |
| 2022-06-08 |
55.8800 USD |
138.4797 COMP |
55.4800 USD |
55.1100 USD |
56.6900 USD |
55.9400 USD |
| 2022-06-07 |
56.6000 USD |
724.3712 COMP |
59.3200 USD |
54.7300 USD |
59.4100 USD |
57.1200 USD |
| 2022-06-06 |
60.3700 USD |
668.5060 COMP |
60.1600 USD |
58.3500 USD |
61.5300 USD |
59.1800 USD |
| 2022-06-05 |
58.3000 USD |
312.8534 COMP |
57.3600 USD |
56.9500 USD |
58.4500 USD |
58.4500 USD |
| 2022-06-04 |
55.6100 USD |
715.3128 COMP |
54.9000 USD |
54.9000 USD |
56.6300 USD |
56.3500 USD |
| 2022-06-03 |
55.9400 USD |
88.4699 COMP |
58.4000 USD |
55.6100 USD |
58.6400 USD |
56.9200 USD |
| 2022-06-02 |
57.8700 USD |
448.1073 COMP |
57.6300 USD |
56.6200 USD |
58.6300 USD |
57.4000 USD |
| 2022-06-01 |
62.8600 USD |
1,670.5542 COMP |
63.6300 USD |
57.9100 USD |
70.0000 USD |
60.1000 USD |
| 2022-05-31 |
63.8200 USD |
394.9747 COMP |
63.9100 USD |
62.4500 USD |
65.7700 USD |
63.6700 USD |
| 2022-05-30 |
61.4100 USD |
457.5385 COMP |
56.4400 USD |
56.4400 USD |
64.0600 USD |
63.0800 USD |
| 2022-05-29 |
56.5000 USD |
124.4436 COMP |
56.7600 USD |
55.9400 USD |
57.4800 USD |
56.0800 USD |
| 2022-05-28 |
56.9700 USD |
114.4549 COMP |
54.8500 USD |
54.8500 USD |
57.9700 USD |
56.6500 USD |
| 2022-05-27 |
56.9000 USD |
569.0276 COMP |
59.0100 USD |
54.9000 USD |
59.4100 USD |
56.6800 USD |
| 2022-05-26 |
60.2300 USD |
259.6146 COMP |
64.9600 USD |
59.2500 USD |
64.9600 USD |
59.8000 USD |
| 2022-05-25 |
67.4700 USD |
330.6961 COMP |
69.8800 USD |
66.1800 USD |
71.6000 USD |
66.8200 USD |
| 2022-05-24 |
68.9200 USD |
661.2540 COMP |
68.0000 USD |
66.5000 USD |
70.4800 USD |
69.9100 USD |