Identifier on Bitvavo: COMP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-26 |
82.8098 EUR |
63.6747 COMP |
81.9350 EUR |
81.9350 EUR |
82.2360 EUR |
82.2360 EUR |
| 2024-12-25 |
83.1642 EUR |
299.3295 COMP |
83.4440 EUR |
81.2530 EUR |
84.4770 EUR |
82.7020 EUR |
| 2024-12-24 |
84.0703 EUR |
1,980.1636 COMP |
81.5830 EUR |
79.5000 EUR |
85.8650 EUR |
84.2110 EUR |
| 2024-12-23 |
76.4016 EUR |
214.1475 COMP |
75.9500 EUR |
74.7710 EUR |
78.9500 EUR |
76.5320 EUR |
| 2024-12-22 |
76.2964 EUR |
566.2354 COMP |
77.6740 EUR |
74.0160 EUR |
78.8000 EUR |
74.7400 EUR |
| 2024-12-21 |
81.4929 EUR |
766.1409 COMP |
81.5590 EUR |
75.8260 EUR |
86.5430 EUR |
77.6790 EUR |
| 2024-12-20 |
72.5962 EUR |
3,585.3905 COMP |
77.1270 EUR |
66.0960 EUR |
81.5190 EUR |
81.1200 EUR |
| 2024-12-19 |
80.0126 EUR |
5,292.8294 COMP |
87.3920 EUR |
74.8660 EUR |
87.6400 EUR |
78.6170 EUR |
| 2024-12-18 |
89.9087 EUR |
2,088.9633 COMP |
95.5500 EUR |
84.8680 EUR |
96.0180 EUR |
87.9890 EUR |
| 2024-12-17 |
97.2346 EUR |
1,240.0512 COMP |
99.6500 EUR |
94.0000 EUR |
100.5200 EUR |
97.6490 EUR |
| 2024-12-16 |
101.2291 EUR |
1,058.1555 COMP |
103.6400 EUR |
98.3680 EUR |
104.3700 EUR |
100.3500 EUR |
| 2024-12-15 |
100.6717 EUR |
392.2298 COMP |
100.8900 EUR |
98.8200 EUR |
104.0500 EUR |
102.3400 EUR |
| 2024-12-14 |
105.1689 EUR |
1,091.2235 COMP |
105.8000 EUR |
99.3680 EUR |
108.7400 EUR |
99.8100 EUR |
| 2024-12-13 |
105.0062 EUR |
3,000.2181 COMP |
107.0900 EUR |
102.5300 EUR |
107.9500 EUR |
104.1100 EUR |
| 2024-12-12 |
109.5747 EUR |
6,484.7092 COMP |
97.7240 EUR |
97.4080 EUR |
115.5300 EUR |
106.6200 EUR |
| 2024-12-11 |
95.0376 EUR |
1,720.8088 COMP |
90.1640 EUR |
87.4130 EUR |
98.4250 EUR |
97.2380 EUR |
| 2024-12-10 |
90.4539 EUR |
2,992.4454 COMP |
92.5610 EUR |
83.1320 EUR |
98.3530 EUR |
91.2150 EUR |
| 2024-12-09 |
105.3211 EUR |
2,676.6208 COMP |
112.0700 EUR |
99.4410 EUR |
112.0700 EUR |
102.6300 EUR |
| 2024-12-08 |
112.7038 EUR |
2,557.1756 COMP |
113.4400 EUR |
110.0000 EUR |
117.5500 EUR |
111.9300 EUR |
| 2024-12-07 |
112.0082 EUR |
921.8814 COMP |
111.9400 EUR |
109.4700 EUR |
114.3900 EUR |
112.4600 EUR |
| 2024-12-06 |
112.4126 EUR |
3,490.2298 COMP |
107.6900 EUR |
107.5300 EUR |
119.0000 EUR |
111.9500 EUR |
| 2024-12-05 |
118.3422 EUR |
10,136.1631 COMP |
114.0000 EUR |
105.0800 EUR |
117.9700 EUR |
110.2600 EUR |
| 2024-12-04 |
118.8674 EUR |
41,480.9596 COMP |
83.0500 EUR |
83.0500 EUR |
135.5800 EUR |
117.8900 EUR |
| 2024-12-03 |
83.2571 EUR |
7,045.0923 COMP |
79.4230 EUR |
76.1930 EUR |
89.1800 EUR |
84.3020 EUR |
| 2024-12-02 |
75.2682 EUR |
5,281.3664 COMP |
68.6130 EUR |
68.6130 EUR |
80.3820 EUR |
78.1940 EUR |
| 2024-12-01 |
68.0430 EUR |
894.7656 COMP |
68.5990 EUR |
66.2470 EUR |
69.6750 EUR |
68.8950 EUR |
| 2024-11-30 |
67.8149 EUR |
865.1632 COMP |
66.6740 EUR |
66.3680 EUR |
69.6500 EUR |
68.5100 EUR |
| 2024-11-29 |
68.4292 EUR |
486.9473 COMP |
68.7540 EUR |
66.4050 EUR |
68.7540 EUR |
68.2450 EUR |
| 2024-11-28 |
67.2854 EUR |
1,272.4886 COMP |
69.1250 EUR |
64.2110 EUR |
71.0170 EUR |
68.7450 EUR |
| 2024-11-27 |
66.5011 EUR |
1,467.4784 COMP |
63.2750 EUR |
61.8850 EUR |
68.3320 EUR |
68.3320 EUR |
| 2024-11-26 |
61.8026 EUR |
1,754.5498 COMP |
64.1850 EUR |
59.1750 EUR |
66.1290 EUR |
60.6400 EUR |
| 2024-11-25 |
65.2495 EUR |
2,103.6578 COMP |
63.6160 EUR |
62.3290 EUR |
67.1000 EUR |
64.1420 EUR |
| 2024-11-24 |
64.5026 EUR |
1,962.9157 COMP |
61.6390 EUR |
59.5920 EUR |
69.4400 EUR |
64.0810 EUR |
| 2024-11-23 |
59.7066 EUR |
5,242.7227 COMP |
61.9490 EUR |
56.2000 EUR |
65.5300 EUR |
61.0980 EUR |
| 2024-11-22 |
51.8006 EUR |
1,606.8659 COMP |
51.3090 EUR |
50.3750 EUR |
55.8650 EUR |
55.8650 EUR |
| 2024-11-21 |
51.3367 EUR |
1,545.9298 COMP |
50.0850 EUR |
49.1980 EUR |
52.9840 EUR |
51.4230 EUR |
| 2024-11-20 |
50.6297 EUR |
327.3748 COMP |
50.0210 EUR |
48.7670 EUR |
52.5000 EUR |
50.0590 EUR |
| 2024-11-19 |
51.7819 EUR |
494.2050 COMP |
53.6760 EUR |
49.7510 EUR |
54.7230 EUR |
50.1740 EUR |
| 2024-11-18 |
50.3816 EUR |
434.7199 COMP |
48.9550 EUR |
48.9550 EUR |
51.9630 EUR |
51.8470 EUR |
| 2024-11-17 |
50.0095 EUR |
493.2807 COMP |
49.6930 EUR |
48.0000 EUR |
52.7800 EUR |
48.3190 EUR |
| 2024-11-16 |
48.4750 EUR |
999.2745 COMP |
46.2710 EUR |
46.2320 EUR |
49.6800 EUR |
49.2350 EUR |
| 2024-11-15 |
44.3078 EUR |
893.9898 COMP |
43.9030 EUR |
43.6570 EUR |
46.0560 EUR |
45.7540 EUR |
| 2024-11-14 |
44.9317 EUR |
1,137.9898 COMP |
44.9720 EUR |
43.0000 EUR |
46.7220 EUR |
43.0000 EUR |
| 2024-11-13 |
46.2814 EUR |
1,139.6370 COMP |
47.7850 EUR |
43.7560 EUR |
48.2020 EUR |
46.4280 EUR |
| 2024-11-12 |
47.7976 EUR |
7,482.1159 COMP |
49.1670 EUR |
45.1000 EUR |
52.4240 EUR |
47.6910 EUR |
| 2024-11-11 |
48.8570 EUR |
4,943.3049 COMP |
46.3340 EUR |
46.3340 EUR |
51.0510 EUR |
49.7560 EUR |
| 2024-11-10 |
46.1512 EUR |
1,878.8391 COMP |
44.2370 EUR |
43.7260 EUR |
47.3570 EUR |
46.8510 EUR |
| 2024-11-09 |
43.9487 EUR |
526.1311 COMP |
43.6500 EUR |
43.3950 EUR |
44.9450 EUR |
44.9450 EUR |
| 2024-11-08 |
43.0866 EUR |
239.5575 COMP |
43.1930 EUR |
42.1900 EUR |
43.6170 EUR |
43.1130 EUR |
| 2024-11-07 |
43.2736 EUR |
2,204.8873 COMP |
41.4500 EUR |
41.1150 EUR |
44.5500 EUR |
43.0300 EUR |