Identifier on Bitstamp: compusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-10 |
54.3600 USD |
102.4324 COMP |
54.3700 USD |
53.7400 USD |
59.5000 USD |
53.8700 USD |
| 2024-06-09 |
54.0500 USD |
347.2569 COMP |
54.1400 USD |
53.8700 USD |
54.1400 USD |
54.0000 USD |
| 2024-06-08 |
54.6800 USD |
233.6021 COMP |
55.8600 USD |
53.0000 USD |
55.8600 USD |
53.0000 USD |
| 2024-06-07 |
57.5200 USD |
59.5040 COMP |
59.9500 USD |
52.0000 USD |
60.2900 USD |
54.4900 USD |
| 2024-06-06 |
60.4500 USD |
86.2772 COMP |
61.1200 USD |
58.9900 USD |
61.1200 USD |
58.9900 USD |
| 2024-06-05 |
60.5300 USD |
12.3747 COMP |
60.1500 USD |
59.8300 USD |
61.1100 USD |
61.0100 USD |
| 2024-06-04 |
59.1000 USD |
9.6071 COMP |
57.8300 USD |
57.8300 USD |
60.1700 USD |
60.1700 USD |
| 2024-06-03 |
58.6200 USD |
7.1635 COMP |
59.1200 USD |
58.0500 USD |
59.1200 USD |
58.0500 USD |
| 2024-06-02 |
58.3300 USD |
57.4283 COMP |
59.0600 USD |
57.8800 USD |
59.0600 USD |
57.9400 USD |
| 2024-06-01 |
58.8700 USD |
4.0968 COMP |
58.8700 USD |
58.8700 USD |
58.8700 USD |
58.8700 USD |
| 2024-05-31 |
60.4100 USD |
5.1805 COMP |
60.4100 USD |
60.4100 USD |
60.4100 USD |
60.4100 USD |
| 2024-05-30 |
61.2100 USD |
263.3068 COMP |
61.2000 USD |
59.3300 USD |
61.3300 USD |
60.6100 USD |
| 2024-05-29 |
62.3500 USD |
23.6895 COMP |
62.1300 USD |
61.4800 USD |
64.0200 USD |
61.4800 USD |
| 2024-05-28 |
62.7100 USD |
140.1195 COMP |
62.9300 USD |
61.6500 USD |
63.1600 USD |
62.4800 USD |
| 2024-05-27 |
63.2100 USD |
215.1132 COMP |
64.7400 USD |
62.2500 USD |
64.7700 USD |
63.3000 USD |
| 2024-05-26 |
63.2400 USD |
118.4717 COMP |
63.4100 USD |
62.2200 USD |
63.9700 USD |
63.9700 USD |
| 2024-05-25 |
63.3400 USD |
145.4065 COMP |
62.0000 USD |
62.0000 USD |
65.2500 USD |
64.2400 USD |
| 2024-05-24 |
60.4000 USD |
94.1475 COMP |
60.4900 USD |
59.5100 USD |
61.2000 USD |
59.8100 USD |
| 2024-05-23 |
56.7500 USD |
799.9088 COMP |
61.0100 USD |
55.4100 USD |
61.0100 USD |
57.8900 USD |
| 2024-05-22 |
61.7900 USD |
10.6429 COMP |
62.0600 USD |
59.9600 USD |
62.0600 USD |
59.9600 USD |
| 2024-05-21 |
60.5600 USD |
33.1015 COMP |
60.6800 USD |
59.4700 USD |
62.1400 USD |
62.1400 USD |
| 2024-05-20 |
57.7200 USD |
10.0205 COMP |
55.4100 USD |
55.4100 USD |
59.5300 USD |
59.4700 USD |
| 2024-05-19 |
54.7900 USD |
180.4802 COMP |
56.8200 USD |
54.5000 USD |
56.8200 USD |
54.7500 USD |
| 2024-05-18 |
56.6000 USD |
20.4216 COMP |
57.1000 USD |
56.3400 USD |
57.1200 USD |
56.5900 USD |
| 2024-05-17 |
56.8400 USD |
88.4989 COMP |
56.6700 USD |
56.6700 USD |
56.8400 USD |
56.8400 USD |
| 2024-05-16 |
55.9100 USD |
30.4425 COMP |
56.1600 USD |
54.8000 USD |
56.5500 USD |
55.2600 USD |
| 2024-05-15 |
54.9000 USD |
30.1610 COMP |
52.8000 USD |
52.8000 USD |
56.2900 USD |
56.1800 USD |
| 2024-05-14 |
53.6800 USD |
18.3361 COMP |
54.0100 USD |
52.7500 USD |
54.0500 USD |
52.7500 USD |
| 2024-05-13 |
55.6800 USD |
167.7086 COMP |
54.3400 USD |
53.2200 USD |
56.6800 USD |
54.7100 USD |
| 2024-05-12 |
53.7100 USD |
53.3507 COMP |
53.4200 USD |
53.4200 USD |
56.5100 USD |
54.1900 USD |
| 2024-05-11 |
0.0000 USD |
0.0000 COMP |
0.0000 USD |
0.0000 USD |
0.0000 USD |
54.4800 USD |
| 2024-05-10 |
55.9000 USD |
4.8791 COMP |
58.1900 USD |
54.4800 USD |
58.1900 USD |
54.4800 USD |
| 2024-05-09 |
56.9900 USD |
76.4800 COMP |
56.8000 USD |
55.5700 USD |
58.0900 USD |
58.0600 USD |
| 2024-05-08 |
55.7700 USD |
12.9095 COMP |
56.0100 USD |
55.1200 USD |
57.0900 USD |
55.6200 USD |
| 2024-05-07 |
57.0900 USD |
52.5114 COMP |
57.3000 USD |
57.0500 USD |
57.6100 USD |
57.0500 USD |