Identifier on Bitstamp: compusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-06 |
59.1300 USD |
53.6609 COMP |
59.2400 USD |
56.4100 USD |
60.3400 USD |
56.9000 USD |
| 2024-05-05 |
57.2900 USD |
99.8855 COMP |
57.2300 USD |
57.1900 USD |
58.4900 USD |
58.4900 USD |
| 2024-05-04 |
58.6500 USD |
98.5757 COMP |
58.6400 USD |
57.8700 USD |
58.9000 USD |
57.8700 USD |
| 2024-05-03 |
59.5400 USD |
126.2616 COMP |
57.6600 USD |
57.2800 USD |
60.0600 USD |
60.0300 USD |
| 2024-05-02 |
56.7500 USD |
23.7723 COMP |
54.8700 USD |
54.8700 USD |
57.4900 USD |
57.4900 USD |
| 2024-05-01 |
52.3700 USD |
214.5431 COMP |
52.3000 USD |
52.2300 USD |
53.2700 USD |
52.2300 USD |
| 2024-04-30 |
51.6100 USD |
56.8858 COMP |
55.8800 USD |
50.3600 USD |
55.8800 USD |
51.9300 USD |
| 2024-04-29 |
54.9600 USD |
68.5866 COMP |
54.8600 USD |
54.7000 USD |
55.4200 USD |
54.7100 USD |
| 2024-04-28 |
57.2700 USD |
113.2588 COMP |
57.3000 USD |
56.1500 USD |
58.1900 USD |
56.1500 USD |
| 2024-04-27 |
55.7400 USD |
38.0152 COMP |
55.9300 USD |
54.8000 USD |
57.1700 USD |
57.1700 USD |
| 2024-04-26 |
55.6800 USD |
179.6705 COMP |
55.3000 USD |
55.3000 USD |
56.6900 USD |
56.1700 USD |
| 2024-04-25 |
55.9500 USD |
82.0266 COMP |
55.4200 USD |
54.9400 USD |
56.8000 USD |
56.1900 USD |
| 2024-04-24 |
60.4100 USD |
159.6980 COMP |
59.9700 USD |
56.6700 USD |
60.6200 USD |
57.0200 USD |
| 2024-04-23 |
59.3500 USD |
116.7903 COMP |
59.1900 USD |
59.1900 USD |
59.6200 USD |
59.2700 USD |
| 2024-04-22 |
59.4700 USD |
116.3587 COMP |
59.0200 USD |
59.0200 USD |
59.7700 USD |
59.5900 USD |
| 2024-04-21 |
58.9600 USD |
4.5399 COMP |
58.7800 USD |
58.3500 USD |
60.8500 USD |
58.3500 USD |
| 2024-04-20 |
55.1100 USD |
86.1530 COMP |
54.6900 USD |
54.6900 USD |
59.0100 USD |
59.0100 USD |
| 2024-04-19 |
55.1100 USD |
21.7234 COMP |
50.8100 USD |
50.8100 USD |
55.6600 USD |
55.5500 USD |
| 2024-04-18 |
52.7800 USD |
23.3586 COMP |
51.9100 USD |
51.7200 USD |
54.0900 USD |
54.0900 USD |
| 2024-04-17 |
52.4300 USD |
101.3057 COMP |
53.0500 USD |
50.9200 USD |
53.3900 USD |
52.9200 USD |
| 2024-04-16 |
52.1000 USD |
109.1603 COMP |
52.1500 USD |
51.1600 USD |
53.8900 USD |
53.8900 USD |
| 2024-04-15 |
55.4000 USD |
165.9462 COMP |
56.5400 USD |
52.4200 USD |
56.5500 USD |
52.4200 USD |
| 2024-04-14 |
54.5700 USD |
316.5845 COMP |
51.9300 USD |
51.1000 USD |
57.6500 USD |
55.6600 USD |
| 2024-04-13 |
53.2600 USD |
87.8480 COMP |
59.1600 USD |
45.0000 USD |
69.7900 USD |
48.7100 USD |
| 2024-04-12 |
64.0100 USD |
140.1447 COMP |
70.1600 USD |
56.2700 USD |
70.1600 USD |
59.7400 USD |
| 2024-04-11 |
71.2500 USD |
118.5596 COMP |
74.0000 USD |
70.4400 USD |
74.0000 USD |
70.4400 USD |
| 2024-04-10 |
71.7900 USD |
218.2889 COMP |
73.0300 USD |
70.1800 USD |
73.0300 USD |
70.7700 USD |
| 2024-04-09 |
75.0700 USD |
136.0768 COMP |
75.9700 USD |
73.4800 USD |
75.9700 USD |
73.7300 USD |
| 2024-04-08 |
73.8300 USD |
79.9109 COMP |
72.7400 USD |
72.7400 USD |
76.0600 USD |
76.0600 USD |
| 2024-04-07 |
73.8000 USD |
5.4291 COMP |
73.8900 USD |
72.5400 USD |
73.8900 USD |
73.8800 USD |
| 2024-04-06 |
72.9900 USD |
72.1488 COMP |
72.0400 USD |
72.0400 USD |
73.0500 USD |
73.0500 USD |
| 2024-04-05 |
69.7800 USD |
8.8904 COMP |
72.0000 USD |
69.0000 USD |
72.0000 USD |
71.6700 USD |
| 2024-04-04 |
73.2100 USD |
255.0564 COMP |
68.4600 USD |
68.4600 USD |
75.2000 USD |
73.3400 USD |
| 2024-04-03 |
71.3500 USD |
88.3883 COMP |
71.0900 USD |
69.8800 USD |
71.6200 USD |
69.8800 USD |
| 2024-04-02 |
70.6000 USD |
43.3098 COMP |
71.6700 USD |
68.6400 USD |
72.0600 USD |
69.9700 USD |
| 2024-04-01 |
76.0400 USD |
96.6391 COMP |
79.6700 USD |
73.4500 USD |
80.3600 USD |
75.7500 USD |
| 2024-03-31 |
78.5700 USD |
197.3896 COMP |
79.4200 USD |
78.2500 USD |
79.5100 USD |
79.3000 USD |
| 2024-03-30 |
78.1500 USD |
44.0093 COMP |
79.5900 USD |
77.7800 USD |
79.8200 USD |
77.7800 USD |
| 2024-03-29 |
80.5300 USD |
169.2368 COMP |
78.0000 USD |
78.0000 USD |
81.5400 USD |
79.7600 USD |
| 2024-03-28 |
78.1200 USD |
206.9542 COMP |
77.0200 USD |
75.8300 USD |
79.2100 USD |
78.9700 USD |
| 2024-03-27 |
77.9700 USD |
24.1318 COMP |
77.6000 USD |
76.4400 USD |
79.3000 USD |
77.3900 USD |
| 2024-03-26 |
78.4700 USD |
255.8642 COMP |
77.6200 USD |
77.1700 USD |
80.2300 USD |
79.2500 USD |
| 2024-03-25 |
76.4600 USD |
403.7790 COMP |
72.9100 USD |
72.9100 USD |
77.8900 USD |
77.3100 USD |
| 2024-03-24 |
72.5400 USD |
89.3675 COMP |
71.8100 USD |
71.5800 USD |
73.3900 USD |
73.3900 USD |
| 2024-03-23 |
70.7900 USD |
76.8637 COMP |
70.1300 USD |
70.1300 USD |
71.2700 USD |
71.2700 USD |
| 2024-03-22 |
70.0600 USD |
136.2933 COMP |
73.3400 USD |
67.8300 USD |
74.9200 USD |
67.8300 USD |
| 2024-03-21 |
75.5200 USD |
1,418.9241 COMP |
73.9400 USD |
72.6400 USD |
83.3900 USD |
74.0000 USD |
| 2024-03-20 |
70.8800 USD |
144.8851 COMP |
67.5400 USD |
64.1700 USD |
74.3900 USD |
74.0900 USD |
| 2024-03-19 |
70.0400 USD |
450.1972 COMP |
74.7900 USD |
66.3500 USD |
74.7900 USD |
66.3500 USD |
| 2024-03-18 |
76.3300 USD |
321.8571 COMP |
78.4500 USD |
73.9600 USD |
79.8100 USD |
74.7900 USD |