Identifier on Bitstamp: compusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-08 |
54.1400 USD |
502.2839 COMP |
54.0000 USD |
52.9400 USD |
55.2300 USD |
55.2300 USD |
| 2023-12-07 |
52.4200 USD |
259.4683 COMP |
50.9700 USD |
50.0000 USD |
53.1700 USD |
52.3300 USD |
| 2023-12-06 |
52.0000 USD |
206.1296 COMP |
52.8300 USD |
49.9100 USD |
53.0500 USD |
50.6600 USD |
| 2023-12-05 |
51.2500 USD |
818.3328 COMP |
51.0100 USD |
49.8200 USD |
53.0000 USD |
52.5100 USD |
| 2023-12-04 |
51.4700 USD |
1,283.2001 COMP |
52.0300 USD |
48.7600 USD |
53.0400 USD |
50.9400 USD |
| 2023-12-03 |
51.4400 USD |
75.5812 COMP |
52.3800 USD |
50.8500 USD |
52.3800 USD |
51.0500 USD |
| 2023-12-02 |
51.9100 USD |
470.2943 COMP |
51.5900 USD |
51.5000 USD |
52.3400 USD |
52.2900 USD |
| 2023-12-01 |
51.3300 USD |
40.2372 COMP |
50.4000 USD |
50.4000 USD |
51.6300 USD |
51.4400 USD |
| 2023-11-30 |
50.8100 USD |
120.6714 COMP |
51.4800 USD |
50.4500 USD |
51.5800 USD |
50.5900 USD |
| 2023-11-29 |
50.6800 USD |
228.7893 COMP |
51.5200 USD |
50.3300 USD |
51.9700 USD |
50.9600 USD |
| 2023-11-28 |
51.2700 USD |
384.9548 COMP |
50.9200 USD |
50.4000 USD |
51.5500 USD |
51.4700 USD |
| 2023-11-27 |
51.7400 USD |
723.0659 COMP |
52.5300 USD |
50.1400 USD |
52.8800 USD |
50.1400 USD |
| 2023-11-26 |
52.8800 USD |
812.9864 COMP |
53.2700 USD |
51.5100 USD |
54.2000 USD |
52.6800 USD |
| 2023-11-25 |
52.8600 USD |
213.6935 COMP |
52.1800 USD |
51.5200 USD |
54.5200 USD |
53.2700 USD |
| 2023-11-24 |
51.7900 USD |
437.2008 COMP |
51.5700 USD |
51.1100 USD |
52.4200 USD |
51.5100 USD |
| 2023-11-23 |
50.9100 USD |
125.4023 COMP |
50.4100 USD |
50.4100 USD |
51.6400 USD |
50.9200 USD |
| 2023-11-22 |
48.3200 USD |
216.3138 COMP |
48.1900 USD |
48.1700 USD |
50.9400 USD |
50.4500 USD |
| 2023-11-21 |
50.7800 USD |
89.0148 COMP |
51.0500 USD |
46.8800 USD |
51.7400 USD |
46.8900 USD |
| 2023-11-20 |
52.6200 USD |
273.0147 COMP |
52.2300 USD |
51.7500 USD |
52.9900 USD |
51.7500 USD |
| 2023-11-19 |
51.9300 USD |
71.9977 COMP |
51.2000 USD |
51.0500 USD |
52.0800 USD |
52.0800 USD |
| 2023-11-18 |
50.8400 USD |
16.2587 COMP |
52.2100 USD |
48.8700 USD |
52.3200 USD |
50.9700 USD |
| 2023-11-17 |
53.5600 USD |
20.5669 COMP |
54.3800 USD |
50.5000 USD |
54.6100 USD |
52.7100 USD |
| 2023-11-16 |
56.2100 USD |
133.5160 COMP |
56.9300 USD |
53.0500 USD |
57.1400 USD |
53.2300 USD |
| 2023-11-15 |
55.9300 USD |
379.1337 COMP |
54.1200 USD |
52.5500 USD |
59.3400 USD |
54.8100 USD |
| 2023-11-14 |
52.3700 USD |
57.0842 COMP |
51.8100 USD |
50.7800 USD |
55.2700 USD |
50.7800 USD |
| 2023-11-13 |
55.9600 USD |
737.4422 COMP |
55.3200 USD |
51.6600 USD |
56.3000 USD |
53.5900 USD |
| 2023-11-12 |
54.9400 USD |
59.5014 COMP |
54.8000 USD |
52.9900 USD |
55.7100 USD |
54.8700 USD |
| 2023-11-11 |
55.7100 USD |
305.7745 COMP |
55.3800 USD |
54.1000 USD |
58.2000 USD |
56.7500 USD |
| 2023-11-10 |
53.2100 USD |
23.1904 COMP |
55.0900 USD |
52.9800 USD |
55.1000 USD |
54.1400 USD |
| 2023-11-09 |
52.8600 USD |
295.8561 COMP |
52.3400 USD |
48.7700 USD |
57.5500 USD |
52.0000 USD |
| 2023-11-08 |
52.1200 USD |
0.3120 COMP |
52.1200 USD |
52.1200 USD |
52.1200 USD |
52.1200 USD |
| 2023-11-07 |
51.9900 USD |
147.7770 COMP |
51.4100 USD |
49.9500 USD |
53.3200 USD |
49.9500 USD |
| 2023-11-06 |
51.0300 USD |
132.4580 COMP |
50.1400 USD |
50.1400 USD |
51.2000 USD |
51.0300 USD |
| 2023-11-05 |
48.8100 USD |
99.0014 COMP |
48.5800 USD |
48.4000 USD |
50.9200 USD |
48.7600 USD |
| 2023-11-04 |
48.0500 USD |
41.7870 COMP |
48.0400 USD |
48.0400 USD |
48.2200 USD |
48.2200 USD |
| 2023-11-03 |
46.0700 USD |
27.3283 COMP |
45.5800 USD |
45.5800 USD |
46.5100 USD |
45.9800 USD |
| 2023-11-02 |
48.8400 USD |
72.0200 COMP |
49.0000 USD |
46.7300 USD |
52.0000 USD |
46.7300 USD |
| 2023-11-01 |
47.0800 USD |
205.3165 COMP |
45.0000 USD |
44.0600 USD |
47.9900 USD |
47.7600 USD |
| 2023-10-31 |
45.8300 USD |
113.3456 COMP |
47.3700 USD |
45.5100 USD |
47.5900 USD |
45.6200 USD |
| 2023-10-30 |
47.2600 USD |
172.8789 COMP |
46.8400 USD |
46.5300 USD |
48.8900 USD |
47.0700 USD |
| 2023-10-29 |
46.7800 USD |
463.9197 COMP |
46.0000 USD |
45.8000 USD |
49.3200 USD |
47.3500 USD |
| 2023-10-28 |
45.4200 USD |
354.5433 COMP |
45.9100 USD |
45.0000 USD |
46.4800 USD |
46.4800 USD |
| 2023-10-27 |
44.9100 USD |
73.5845 COMP |
45.2300 USD |
44.4500 USD |
45.2300 USD |
44.4500 USD |
| 2023-10-26 |
45.8700 USD |
55.1196 COMP |
46.5200 USD |
43.9900 USD |
47.4800 USD |
45.1100 USD |
| 2023-10-25 |
46.0100 USD |
51.9970 COMP |
45.8200 USD |
44.7700 USD |
46.4100 USD |
45.4200 USD |
| 2023-10-24 |
46.3100 USD |
221.3125 COMP |
46.9600 USD |
44.4100 USD |
49.0000 USD |
45.4500 USD |
| 2023-10-23 |
45.2200 USD |
36.8433 COMP |
44.5000 USD |
44.0300 USD |
46.4500 USD |
46.0200 USD |
| 2023-10-22 |
42.9900 USD |
16.8720 COMP |
42.3700 USD |
42.3700 USD |
44.0100 USD |
42.9900 USD |
| 2023-10-21 |
40.7400 USD |
11.9243 COMP |
40.7200 USD |
40.7200 USD |
40.7400 USD |
40.7400 USD |
| 2023-10-20 |
40.6400 USD |
1.6267 COMP |
40.6900 USD |
40.6200 USD |
40.6900 USD |
40.6200 USD |