Identifier on Bitstamp: compusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-23 |
216.5200 USD |
1,492.2009 COMP |
207.3300 USD |
202.7200 USD |
238.9200 USD |
230.1100 USD |
| 2021-12-22 |
200.1400 USD |
1,911.2343 COMP |
195.5000 USD |
195.1500 USD |
209.9400 USD |
206.6500 USD |
| 2021-12-21 |
191.8300 USD |
1,038.5479 COMP |
188.0000 USD |
187.9000 USD |
194.4700 USD |
194.4000 USD |
| 2021-12-20 |
187.3500 USD |
1,505.3445 COMP |
196.2500 USD |
182.3900 USD |
196.2500 USD |
187.6900 USD |
| 2021-12-19 |
204.1400 USD |
984.6437 COMP |
204.2000 USD |
194.4000 USD |
210.0000 USD |
196.8200 USD |
| 2021-12-18 |
207.8000 USD |
1,492.9983 COMP |
214.1600 USD |
202.7000 USD |
215.9000 USD |
204.8400 USD |
| 2021-12-17 |
195.8800 USD |
680.5204 COMP |
188.6100 USD |
180.0000 USD |
212.5400 USD |
209.1800 USD |
| 2021-12-16 |
193.0700 USD |
2,264.1487 COMP |
191.7000 USD |
186.5000 USD |
197.4000 USD |
187.7500 USD |
| 2021-12-15 |
187.7400 USD |
1,007.2963 COMP |
185.1500 USD |
175.0000 USD |
196.4100 USD |
191.2600 USD |
| 2021-12-14 |
184.1900 USD |
1,630.5554 COMP |
179.2500 USD |
177.9500 USD |
190.5300 USD |
183.8200 USD |
| 2021-12-13 |
188.1200 USD |
1,716.8817 COMP |
197.2600 USD |
178.4300 USD |
197.2600 USD |
183.0300 USD |
| 2021-12-12 |
195.4200 USD |
1,212.4098 COMP |
196.5700 USD |
190.2100 USD |
201.8400 USD |
199.6500 USD |
| 2021-12-11 |
193.6300 USD |
1,332.1991 COMP |
182.3600 USD |
182.3600 USD |
196.6000 USD |
194.6500 USD |
| 2021-12-10 |
193.9100 USD |
559.2849 COMP |
196.7400 USD |
185.0000 USD |
202.6100 USD |
185.0000 USD |
| 2021-12-09 |
205.7800 USD |
757.0469 COMP |
220.3700 USD |
194.7600 USD |
220.3700 USD |
195.6200 USD |
| 2021-12-08 |
217.8700 USD |
1,149.9533 COMP |
223.4900 USD |
212.9100 USD |
226.6600 USD |
219.3500 USD |
| 2021-12-07 |
225.5000 USD |
988.7223 COMP |
223.3800 USD |
221.4700 USD |
230.0000 USD |
223.1000 USD |
| 2021-12-06 |
214.1100 USD |
1,953.3285 COMP |
205.0000 USD |
194.0000 USD |
226.5600 USD |
224.7000 USD |
| 2021-12-05 |
216.9600 USD |
1,056.6963 COMP |
223.5000 USD |
206.4200 USD |
225.7800 USD |
207.9400 USD |
| 2021-12-04 |
229.2400 USD |
1,065.3564 COMP |
252.6400 USD |
190.0000 USD |
252.6400 USD |
220.4200 USD |
| 2021-12-03 |
262.5300 USD |
291.6789 COMP |
268.0000 USD |
250.0000 USD |
274.5000 USD |
255.4300 USD |
| 2021-12-02 |
270.3400 USD |
96.5006 COMP |
271.0500 USD |
267.0000 USD |
274.7400 USD |
270.4200 USD |
| 2021-12-01 |
278.3200 USD |
864.6036 COMP |
282.4900 USD |
269.0900 USD |
285.6900 USD |
272.5300 USD |
| 2021-11-30 |
284.2000 USD |
1,327.9802 COMP |
290.0200 USD |
276.9400 USD |
297.0000 USD |
280.6400 USD |
| 2021-11-29 |
285.7500 USD |
860.5916 COMP |
286.9000 USD |
280.9900 USD |
291.2900 USD |
289.7900 USD |
| 2021-11-28 |
273.5700 USD |
1,179.6236 COMP |
269.1900 USD |
260.3400 USD |
287.7000 USD |
287.6900 USD |
| 2021-11-27 |
270.3100 USD |
565.3210 COMP |
264.0200 USD |
260.3100 USD |
276.2500 USD |
267.7100 USD |
| 2021-11-26 |
265.9300 USD |
930.9833 COMP |
289.7700 USD |
240.1500 USD |
289.7700 USD |
260.4900 USD |
| 2021-11-25 |
283.7400 USD |
710.5541 COMP |
279.8200 USD |
278.9100 USD |
289.3400 USD |
289.2300 USD |
| 2021-11-24 |
281.5100 USD |
203.2678 COMP |
292.5600 USD |
272.0900 USD |
292.6400 USD |
276.6400 USD |
| 2021-11-23 |
282.4200 USD |
263.2361 COMP |
289.7000 USD |
277.6600 USD |
291.7800 USD |
291.2500 USD |
| 2021-11-22 |
297.5400 USD |
632.9395 COMP |
304.2700 USD |
282.5500 USD |
306.4600 USD |
287.7100 USD |
| 2021-11-21 |
310.9900 USD |
744.6984 COMP |
312.8900 USD |
304.3600 USD |
315.4400 USD |
307.8100 USD |
| 2021-11-20 |
309.3300 USD |
448.2835 COMP |
309.9500 USD |
301.7000 USD |
316.9400 USD |
315.7900 USD |
| 2021-11-19 |
301.3200 USD |
320.1333 COMP |
295.0000 USD |
290.0000 USD |
309.3600 USD |
309.5300 USD |
| 2021-11-18 |
300.5300 USD |
667.2077 COMP |
322.4600 USD |
289.3500 USD |
323.2500 USD |
290.8900 USD |
| 2021-11-17 |
318.9300 USD |
263.1182 COMP |
314.3500 USD |
306.9200 USD |
325.2000 USD |
323.2500 USD |
| 2021-11-16 |
314.1700 USD |
1,173.4066 COMP |
330.0000 USD |
298.6900 USD |
330.0000 USD |
317.4300 USD |
| 2021-11-15 |
346.3400 USD |
695.3424 COMP |
346.9400 USD |
330.0000 USD |
353.3000 USD |
334.5900 USD |
| 2021-11-14 |
346.5400 USD |
965.8329 COMP |
355.0000 USD |
338.0800 USD |
360.0000 USD |
346.6700 USD |
| 2021-11-13 |
345.1300 USD |
984.1818 COMP |
329.5900 USD |
329.5900 USD |
354.5500 USD |
352.8700 USD |
| 2021-11-12 |
324.3800 USD |
166.1330 COMP |
333.0600 USD |
314.4900 USD |
336.1900 USD |
325.2100 USD |
| 2021-11-11 |
338.3800 USD |
1,457.9398 COMP |
321.5700 USD |
320.8500 USD |
344.1600 USD |
337.8500 USD |
| 2021-11-10 |
344.6700 USD |
1,425.8096 COMP |
356.5600 USD |
308.0000 USD |
363.0000 USD |
325.0000 USD |
| 2021-11-09 |
359.9000 USD |
441.3090 COMP |
359.3800 USD |
356.3500 USD |
370.6400 USD |
357.3100 USD |
| 2021-11-08 |
356.6200 USD |
419.6511 COMP |
363.2500 USD |
352.1800 USD |
363.2500 USD |
360.4600 USD |
| 2021-11-07 |
361.6900 USD |
611.5815 COMP |
355.6800 USD |
355.3500 USD |
368.2700 USD |
361.5700 USD |
| 2021-11-06 |
345.4000 USD |
476.9071 COMP |
352.3100 USD |
337.0000 USD |
356.5000 USD |
355.0100 USD |
| 2021-11-05 |
365.2400 USD |
1,022.2500 COMP |
360.4300 USD |
355.0100 USD |
377.5200 USD |
357.5700 USD |
| 2021-11-04 |
371.5000 USD |
1,224.2019 COMP |
384.0000 USD |
357.2500 USD |
391.1300 USD |
367.6000 USD |