Identifier on Bitstamp: compusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-02 |
43.1800 USD |
87.3183 COMP |
42.8200 USD |
42.3300 USD |
44.3200 USD |
42.7300 USD |
| 2024-10-01 |
42.5500 USD |
64.9821 COMP |
46.6600 USD |
40.6300 USD |
46.6600 USD |
42.6600 USD |
| 2024-09-30 |
47.5900 USD |
6.8081 COMP |
48.1600 USD |
46.9200 USD |
48.1600 USD |
46.9200 USD |
| 2024-09-29 |
47.7100 USD |
2.9120 COMP |
48.4200 USD |
47.4900 USD |
48.4200 USD |
47.4900 USD |
| 2024-09-28 |
49.4300 USD |
4.8661 COMP |
49.9700 USD |
48.6500 USD |
50.3700 USD |
49.0500 USD |
| 2024-09-27 |
49.5900 USD |
8.9465 COMP |
48.8100 USD |
48.8100 USD |
49.7900 USD |
49.5500 USD |
| 2024-09-26 |
49.3500 USD |
10.7196 COMP |
50.4200 USD |
48.6400 USD |
50.4200 USD |
49.4400 USD |
| 2024-09-25 |
50.0300 USD |
1.2509 COMP |
49.9500 USD |
49.9500 USD |
50.0500 USD |
50.0500 USD |
| 2024-09-24 |
49.7100 USD |
14.5878 COMP |
49.3000 USD |
48.3900 USD |
50.6900 USD |
50.6900 USD |
| 2024-09-23 |
48.4500 USD |
16.1579 COMP |
47.3400 USD |
47.3400 USD |
50.0600 USD |
49.0200 USD |
| 2024-09-22 |
46.2500 USD |
12.2852 COMP |
45.9200 USD |
45.5400 USD |
46.6300 USD |
46.6300 USD |
| 2024-09-21 |
44.9400 USD |
60.5183 COMP |
45.1000 USD |
43.7500 USD |
46.3200 USD |
46.2100 USD |
| 2024-09-20 |
44.7600 USD |
50.2333 COMP |
44.6900 USD |
44.6900 USD |
45.0900 USD |
45.0900 USD |
| 2024-09-19 |
44.4100 USD |
5.0239 COMP |
44.4800 USD |
44.3100 USD |
44.5700 USD |
44.3400 USD |
| 2024-09-18 |
41.8800 USD |
15.7440 COMP |
42.3100 USD |
41.4100 USD |
43.1800 USD |
43.1800 USD |
| 2024-09-17 |
43.4200 USD |
4.1379 COMP |
43.4300 USD |
43.0400 USD |
43.6900 USD |
43.6900 USD |
| 2024-09-16 |
42.4600 USD |
72.8486 COMP |
42.4400 USD |
42.4400 USD |
42.4600 USD |
42.4400 USD |
| 2024-09-15 |
43.8000 USD |
20.8049 COMP |
44.8000 USD |
42.9100 USD |
44.8000 USD |
42.9100 USD |
| 2024-09-14 |
45.0400 USD |
0.9778 COMP |
44.9800 USD |
44.9800 USD |
45.0900 USD |
45.0900 USD |
| 2024-09-13 |
43.6900 USD |
23.2683 COMP |
44.5100 USD |
43.4200 USD |
44.5100 USD |
44.1700 USD |
| 2024-09-12 |
42.7800 USD |
36.1790 COMP |
42.6400 USD |
42.6400 USD |
44.1400 USD |
44.1400 USD |
| 2024-09-11 |
41.8900 USD |
2.8963 COMP |
42.0600 USD |
41.7200 USD |
42.0600 USD |
41.7200 USD |
| 2024-09-10 |
42.3300 USD |
12.3945 COMP |
41.8500 USD |
41.8500 USD |
43.2700 USD |
43.2700 USD |
| 2024-09-09 |
42.2000 USD |
14.6485 COMP |
41.2400 USD |
41.0600 USD |
42.8800 USD |
42.7800 USD |
| 2024-09-08 |
40.8300 USD |
5.9607 COMP |
41.1100 USD |
40.6600 USD |
41.4300 USD |
40.8500 USD |
| 2024-09-07 |
41.4900 USD |
3.3657 COMP |
41.7900 USD |
40.8700 USD |
41.8900 USD |
40.8700 USD |
| 2024-09-06 |
41.2500 USD |
29.0656 COMP |
41.8700 USD |
39.9000 USD |
42.0700 USD |
39.9000 USD |
| 2024-09-05 |
41.8900 USD |
52.4339 COMP |
42.0100 USD |
41.7400 USD |
42.2500 USD |
41.7400 USD |
| 2024-09-04 |
43.9400 USD |
4.1299 COMP |
42.7700 USD |
42.7700 USD |
44.9200 USD |
44.9200 USD |
| 2024-09-03 |
0.0000 USD |
0.0000 COMP |
0.0000 USD |
0.0000 USD |
0.0000 USD |
44.1400 USD |
| 2024-09-02 |
0.0000 USD |
0.0000 COMP |
0.0000 USD |
0.0000 USD |
0.0000 USD |
44.1400 USD |
| 2024-09-01 |
43.7600 USD |
3.5076 COMP |
43.5500 USD |
43.5500 USD |
44.1400 USD |
44.1400 USD |
| 2024-08-31 |
45.4500 USD |
35.9177 COMP |
45.8000 USD |
45.4300 USD |
45.8000 USD |
45.5300 USD |
| 2024-08-30 |
45.9500 USD |
0.8725 COMP |
45.9500 USD |
45.9500 USD |
45.9500 USD |
45.9500 USD |
| 2024-08-29 |
46.6400 USD |
1.1091 COMP |
46.5400 USD |
46.5400 USD |
47.7000 USD |
47.7000 USD |
| 2024-08-28 |
44.8900 USD |
5.5413 COMP |
46.0000 USD |
44.3700 USD |
46.0000 USD |
44.6100 USD |
| 2024-08-27 |
47.8000 USD |
10.6449 COMP |
48.2300 USD |
45.2700 USD |
48.2300 USD |
45.2700 USD |
| 2024-08-26 |
50.3900 USD |
198.6462 COMP |
50.6000 USD |
50.0000 USD |
50.6000 USD |
50.5300 USD |
| 2024-08-25 |
51.9000 USD |
165.4728 COMP |
51.3400 USD |
51.3200 USD |
51.9200 USD |
51.9200 USD |
| 2024-08-24 |
52.9500 USD |
4.9065 COMP |
52.5800 USD |
51.1000 USD |
54.3800 USD |
51.1000 USD |
| 2024-08-23 |
53.7000 USD |
57.9054 COMP |
50.3300 USD |
50.3300 USD |
54.9700 USD |
54.3800 USD |
| 2024-08-22 |
50.5700 USD |
38.8130 COMP |
50.0100 USD |
50.0100 USD |
51.0500 USD |
50.7300 USD |
| 2024-08-21 |
51.2400 USD |
285.0710 COMP |
47.0000 USD |
47.0000 USD |
51.3900 USD |
49.4000 USD |
| 2024-08-20 |
43.0500 USD |
1.0000 COMP |
43.0500 USD |
43.0500 USD |
43.0500 USD |
43.0500 USD |
| 2024-08-19 |
42.8200 USD |
28.8320 COMP |
42.0000 USD |
41.8300 USD |
43.1900 USD |
43.0500 USD |
| 2024-08-18 |
42.5500 USD |
2.2291 COMP |
41.3900 USD |
41.3900 USD |
43.8000 USD |
43.8000 USD |
| 2024-08-17 |
41.0900 USD |
1.1470 COMP |
41.0900 USD |
41.0900 USD |
41.0900 USD |
41.0900 USD |
| 2024-08-16 |
42.3100 USD |
45.2992 COMP |
43.1900 USD |
41.8400 USD |
43.1900 USD |
42.2500 USD |
| 2024-08-15 |
43.5500 USD |
2.7565 COMP |
44.0600 USD |
43.1500 USD |
44.0600 USD |
43.7600 USD |
| 2024-08-14 |
43.8000 USD |
5.2185 COMP |
43.8000 USD |
43.8000 USD |
43.8000 USD |
43.8000 USD |