Identifier on Bitstamp: compusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-30 |
51.5200 USD |
59.6546 COMP |
50.4400 USD |
50.4400 USD |
52.3200 USD |
52.3200 USD |
| 2024-07-29 |
47.8800 USD |
1,160.4669 COMP |
48.0000 USD |
46.6600 USD |
50.4000 USD |
50.4000 USD |
| 2024-07-28 |
48.7000 USD |
329.5126 COMP |
50.8800 USD |
47.1800 USD |
50.8900 USD |
48.3600 USD |
| 2024-07-27 |
52.0100 USD |
153.9000 COMP |
52.0100 USD |
52.0100 USD |
52.0100 USD |
52.0100 USD |
| 2024-07-26 |
51.5300 USD |
43.5026 COMP |
51.6800 USD |
50.8700 USD |
51.6800 USD |
50.8700 USD |
| 2024-07-25 |
49.3100 USD |
6.2387 COMP |
49.1000 USD |
48.7900 USD |
49.5200 USD |
49.4400 USD |
| 2024-07-24 |
48.8800 USD |
96.8102 COMP |
50.5000 USD |
48.7900 USD |
50.5000 USD |
48.8000 USD |
| 2024-07-23 |
50.2300 USD |
6.7207 COMP |
49.9300 USD |
49.9300 USD |
50.3800 USD |
50.3800 USD |
| 2024-07-22 |
0.0000 USD |
0.0000 COMP |
0.0000 USD |
0.0000 USD |
0.0000 USD |
51.3700 USD |
| 2024-07-21 |
51.3600 USD |
2.8692 COMP |
51.2800 USD |
51.2800 USD |
51.3700 USD |
51.3700 USD |
| 2024-07-20 |
52.0600 USD |
1.3190 COMP |
52.1000 USD |
51.9700 USD |
52.1000 USD |
51.9700 USD |
| 2024-07-19 |
51.7300 USD |
0.7867 COMP |
51.7300 USD |
51.7300 USD |
51.7300 USD |
51.7300 USD |
| 2024-07-18 |
52.5600 USD |
182.1919 COMP |
52.5900 USD |
51.1800 USD |
52.5900 USD |
51.1800 USD |
| 2024-07-17 |
50.8200 USD |
1.0000 COMP |
50.8200 USD |
50.8200 USD |
50.8200 USD |
50.8200 USD |
| 2024-07-16 |
51.7400 USD |
10.3099 COMP |
52.2200 USD |
51.1700 USD |
52.3300 USD |
51.9300 USD |
| 2024-07-15 |
51.1400 USD |
11.3095 COMP |
51.7100 USD |
50.7300 USD |
51.7100 USD |
50.9300 USD |
| 2024-07-14 |
48.4600 USD |
12.5725 COMP |
48.2300 USD |
48.2300 USD |
49.3500 USD |
49.3500 USD |
| 2024-07-13 |
47.4500 USD |
11.7375 COMP |
47.4800 USD |
47.1200 USD |
47.5100 USD |
47.5100 USD |
| 2024-07-12 |
47.1700 USD |
50.5830 COMP |
46.7900 USD |
46.7100 USD |
47.5500 USD |
47.5500 USD |
| 2024-07-11 |
47.2300 USD |
36.1741 COMP |
47.3000 USD |
46.6200 USD |
47.3700 USD |
46.6300 USD |
| 2024-07-10 |
47.9900 USD |
615.0551 COMP |
47.9000 USD |
47.7200 USD |
48.7400 USD |
47.9400 USD |
| 2024-07-09 |
47.7200 USD |
0.3962 COMP |
47.7200 USD |
47.7200 USD |
47.7200 USD |
47.7200 USD |
| 2024-07-08 |
47.3400 USD |
27.5261 COMP |
44.3500 USD |
44.3500 USD |
49.0000 USD |
47.6600 USD |
| 2024-07-07 |
46.7200 USD |
43.7499 COMP |
47.3500 USD |
46.4400 USD |
47.3500 USD |
46.4400 USD |
| 2024-07-06 |
46.7100 USD |
38.2923 COMP |
47.3400 USD |
45.9400 USD |
47.3400 USD |
47.1900 USD |
| 2024-07-05 |
43.5800 USD |
117.8213 COMP |
44.3000 USD |
41.5600 USD |
47.9300 USD |
47.0000 USD |
| 2024-07-04 |
47.2900 USD |
188.1339 COMP |
47.7500 USD |
45.5400 USD |
47.7500 USD |
45.9000 USD |
| 2024-07-03 |
48.0000 USD |
2.0125 COMP |
48.3800 USD |
47.5000 USD |
48.3800 USD |
47.6000 USD |
| 2024-07-02 |
49.7300 USD |
1.8021 COMP |
49.0200 USD |
49.0200 USD |
49.8700 USD |
49.8700 USD |
| 2024-07-01 |
0.0000 USD |
0.0000 COMP |
0.0000 USD |
0.0000 USD |
0.0000 USD |
49.4000 USD |
| 2024-06-30 |
49.4000 USD |
0.2500 COMP |
49.4000 USD |
49.4000 USD |
49.4000 USD |
49.4000 USD |
| 2024-06-29 |
50.4100 USD |
0.9263 COMP |
50.4100 USD |
50.4100 USD |
50.4100 USD |
50.4100 USD |
| 2024-06-28 |
50.2600 USD |
0.8856 COMP |
50.2600 USD |
50.2600 USD |
50.2600 USD |
50.2600 USD |
| 2024-06-27 |
47.9000 USD |
44.5181 COMP |
48.8300 USD |
47.0100 USD |
48.8300 USD |
48.7700 USD |
| 2024-06-26 |
48.5600 USD |
20.5454 COMP |
48.5700 USD |
48.5600 USD |
48.5700 USD |
48.5600 USD |
| 2024-06-25 |
49.5100 USD |
0.4700 COMP |
49.5100 USD |
49.5100 USD |
49.5100 USD |
49.5100 USD |
| 2024-06-24 |
47.7600 USD |
29.7564 COMP |
47.8000 USD |
47.6000 USD |
47.8700 USD |
47.8500 USD |
| 2024-06-23 |
48.7000 USD |
3.9038 COMP |
50.5500 USD |
47.7600 USD |
50.5500 USD |
47.7600 USD |
| 2024-06-22 |
48.7300 USD |
39.7967 COMP |
48.4100 USD |
48.4100 USD |
49.0900 USD |
48.9400 USD |
| 2024-06-21 |
48.6700 USD |
5.7690 COMP |
48.2100 USD |
48.2100 USD |
49.1100 USD |
48.8000 USD |
| 2024-06-20 |
49.1600 USD |
3.6688 COMP |
49.1300 USD |
48.7400 USD |
49.1900 USD |
49.1900 USD |
| 2024-06-19 |
48.6300 USD |
316.3552 COMP |
47.9400 USD |
47.9400 USD |
50.9800 USD |
50.2200 USD |
| 2024-06-18 |
46.6100 USD |
825.0122 COMP |
50.1700 USD |
45.0700 USD |
50.1700 USD |
47.6800 USD |
| 2024-06-17 |
51.5000 USD |
0.4623 COMP |
48.6400 USD |
48.6400 USD |
51.8300 USD |
51.8300 USD |
| 2024-06-16 |
53.4500 USD |
1.1203 COMP |
53.4500 USD |
53.4500 USD |
53.4500 USD |
53.4500 USD |
| 2024-06-15 |
53.2600 USD |
2.3060 COMP |
53.2300 USD |
53.2300 USD |
53.4200 USD |
53.4200 USD |
| 2024-06-14 |
52.6000 USD |
60.2647 COMP |
52.1100 USD |
51.0000 USD |
52.6100 USD |
51.0000 USD |
| 2024-06-13 |
52.4300 USD |
1.5449 COMP |
52.4300 USD |
52.4300 USD |
52.4300 USD |
52.4300 USD |
| 2024-06-12 |
53.1700 USD |
11.7359 COMP |
51.8700 USD |
51.8700 USD |
55.0500 USD |
54.2000 USD |
| 2024-06-11 |
52.0500 USD |
21.2290 COMP |
52.3000 USD |
50.6600 USD |
52.4000 USD |
50.6600 USD |