Identifier on Bitstamp: compusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-19 |
39.7400 USD |
1,110.8104 COMP |
39.7500 USD |
39.2100 USD |
39.7700 USD |
39.7700 USD |
| 2023-10-18 |
40.0100 USD |
1.3911 COMP |
40.1500 USD |
39.7700 USD |
40.5400 USD |
39.7700 USD |
| 2023-10-17 |
41.3500 USD |
27.8131 COMP |
41.6000 USD |
40.2500 USD |
41.6000 USD |
40.2500 USD |
| 2023-10-16 |
41.3400 USD |
36.8143 COMP |
41.3000 USD |
41.1200 USD |
41.7500 USD |
41.7000 USD |
| 2023-10-15 |
40.9700 USD |
100.4899 COMP |
40.8700 USD |
40.7600 USD |
41.0600 USD |
41.0300 USD |
| 2023-10-14 |
40.6900 USD |
1.3348 COMP |
40.6900 USD |
40.6900 USD |
40.6900 USD |
40.6900 USD |
| 2023-10-13 |
40.4600 USD |
1.3291 COMP |
40.3500 USD |
40.3500 USD |
40.6200 USD |
40.6200 USD |
| 2023-10-12 |
40.7600 USD |
3.8988 COMP |
41.0400 USD |
40.2100 USD |
41.0400 USD |
40.2100 USD |
| 2023-10-11 |
41.0800 USD |
24.0122 COMP |
41.2700 USD |
40.7400 USD |
41.4400 USD |
40.9500 USD |
| 2023-10-10 |
41.4300 USD |
20.7637 COMP |
41.3700 USD |
40.9800 USD |
41.6600 USD |
41.4400 USD |
| 2023-10-09 |
43.1200 USD |
37.1578 COMP |
43.6600 USD |
41.4200 USD |
44.2500 USD |
41.4200 USD |
| 2023-10-08 |
0.0000 USD |
0.0000 COMP |
0.0000 USD |
0.0000 USD |
0.0000 USD |
44.0300 USD |
| 2023-10-07 |
44.0500 USD |
3.1179 COMP |
44.1100 USD |
44.0300 USD |
44.1100 USD |
44.0300 USD |
| 2023-10-06 |
43.9300 USD |
30.0506 COMP |
43.6300 USD |
43.5900 USD |
44.6300 USD |
44.6300 USD |
| 2023-10-05 |
43.1800 USD |
59.3486 COMP |
43.9300 USD |
42.8700 USD |
43.9300 USD |
42.8700 USD |
| 2023-10-04 |
44.0600 USD |
2.6499 COMP |
43.5100 USD |
43.5100 USD |
44.1700 USD |
44.1700 USD |
| 2023-10-03 |
44.8400 USD |
105.6706 COMP |
45.9800 USD |
44.1500 USD |
45.9800 USD |
44.4100 USD |
| 2023-10-02 |
46.3900 USD |
30.2729 COMP |
48.3100 USD |
45.5700 USD |
48.4300 USD |
45.9300 USD |
| 2023-10-01 |
47.4000 USD |
26.0535 COMP |
47.0500 USD |
46.7700 USD |
49.0700 USD |
47.0500 USD |
| 2023-09-30 |
47.2800 USD |
45.6557 COMP |
49.9600 USD |
46.6700 USD |
49.9600 USD |
46.6700 USD |
| 2023-09-29 |
47.4600 USD |
89.7660 COMP |
47.9900 USD |
46.5000 USD |
48.7800 USD |
48.3400 USD |
| 2023-09-28 |
46.8000 USD |
202.6751 COMP |
41.0300 USD |
40.8800 USD |
49.7600 USD |
48.5600 USD |
| 2023-09-27 |
40.0900 USD |
2.9402 COMP |
39.5500 USD |
39.5500 USD |
40.7400 USD |
40.7300 USD |
| 2023-09-26 |
39.3100 USD |
4.0040 COMP |
39.5900 USD |
38.9900 USD |
39.6200 USD |
38.9900 USD |
| 2023-09-25 |
40.0700 USD |
18.9856 COMP |
40.2500 USD |
39.7200 USD |
40.8700 USD |
39.7800 USD |
| 2023-09-24 |
40.3100 USD |
0.8400 COMP |
40.2200 USD |
40.2200 USD |
40.4000 USD |
40.4000 USD |
| 2023-09-23 |
39.8300 USD |
3.1116 COMP |
39.7100 USD |
39.4600 USD |
40.3400 USD |
40.0100 USD |
| 2023-09-22 |
39.0100 USD |
4.0896 COMP |
39.0700 USD |
38.8700 USD |
39.1500 USD |
38.8700 USD |
| 2023-09-21 |
39.8100 USD |
36.6621 COMP |
41.3400 USD |
38.7900 USD |
41.3400 USD |
38.7900 USD |
| 2023-09-20 |
39.7600 USD |
22.8631 COMP |
39.4100 USD |
39.4100 USD |
39.9600 USD |
39.9200 USD |
| 2023-09-19 |
39.9500 USD |
136.7491 COMP |
39.4500 USD |
39.0600 USD |
40.5200 USD |
39.9300 USD |
| 2023-09-18 |
40.6900 USD |
39.0950 COMP |
38.5100 USD |
38.3800 USD |
41.2000 USD |
39.3700 USD |
| 2023-09-17 |
38.6000 USD |
50.6760 COMP |
39.0500 USD |
37.9400 USD |
39.1600 USD |
37.9400 USD |
| 2023-09-16 |
41.5100 USD |
18.5917 COMP |
42.7300 USD |
40.0700 USD |
42.7300 USD |
40.0700 USD |
| 2023-09-15 |
40.3500 USD |
28.6565 COMP |
39.4400 USD |
39.4400 USD |
41.3300 USD |
40.9400 USD |
| 2023-09-14 |
39.1300 USD |
44.8469 COMP |
40.0100 USD |
38.7000 USD |
40.0100 USD |
39.3000 USD |
| 2023-09-13 |
40.0300 USD |
121.5957 COMP |
37.2000 USD |
37.2000 USD |
41.7900 USD |
39.5200 USD |
| 2023-09-12 |
35.7600 USD |
55.3790 COMP |
35.7100 USD |
35.6900 USD |
37.1600 USD |
36.8700 USD |
| 2023-09-11 |
35.8900 USD |
44.4798 COMP |
36.0700 USD |
35.4700 USD |
36.0700 USD |
35.7600 USD |
| 2023-09-10 |
36.9400 USD |
14.6402 COMP |
38.4100 USD |
36.4400 USD |
38.4200 USD |
36.4400 USD |
| 2023-09-09 |
0.0000 USD |
0.0000 COMP |
0.0000 USD |
0.0000 USD |
0.0000 USD |
39.4400 USD |
| 2023-09-08 |
39.1400 USD |
18.1034 COMP |
40.0200 USD |
38.8800 USD |
40.0200 USD |
39.4400 USD |
| 2023-09-07 |
39.8000 USD |
5.6086 COMP |
40.1600 USD |
39.5500 USD |
40.1600 USD |
39.5500 USD |
| 2023-09-06 |
39.6500 USD |
0.8812 COMP |
39.6500 USD |
39.6500 USD |
39.6500 USD |
39.6500 USD |
| 2023-09-05 |
40.0400 USD |
27.6707 COMP |
40.0500 USD |
39.9300 USD |
40.1500 USD |
39.9300 USD |
| 2023-09-04 |
40.2300 USD |
13.2568 COMP |
40.3800 USD |
40.1000 USD |
40.5900 USD |
40.1000 USD |
| 2023-09-03 |
40.0700 USD |
27.2008 COMP |
40.0100 USD |
40.0100 USD |
40.2300 USD |
40.2300 USD |
| 2023-09-02 |
40.6100 USD |
11.6430 COMP |
40.0100 USD |
40.0100 USD |
41.2600 USD |
40.2800 USD |
| 2023-09-01 |
39.9500 USD |
18.8523 COMP |
40.6300 USD |
39.5600 USD |
41.0500 USD |
39.9800 USD |
| 2023-08-31 |
42.5600 USD |
70.9384 COMP |
42.5500 USD |
40.8100 USD |
43.2700 USD |
41.1800 USD |