Identifier on Bitvavo: COMP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-24 |
64.3529 EUR |
1,282.2318 COMP |
61.6390 EUR |
60.3120 EUR |
69.4400 EUR |
61.9580 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 |
| 2024-11-06 |
40.2944 EUR |
635.3758 COMP |
38.4900 EUR |
38.4900 EUR |
41.3040 EUR |
40.7280 EUR |
| 2024-11-05 |
37.0191 EUR |
382.0227 COMP |
37.7850 EUR |
35.7900 EUR |
38.2360 EUR |
37.7640 EUR |
| 2024-11-04 |
37.9324 EUR |
76.9791 COMP |
37.3700 EUR |
36.9450 EUR |
38.7850 EUR |
37.5210 EUR |
| 2024-11-03 |
37.4688 EUR |
566.2542 COMP |
38.4820 EUR |
36.6070 EUR |
38.4820 EUR |
37.5310 EUR |
| 2024-11-02 |
38.7080 EUR |
572.3881 COMP |
38.7440 EUR |
38.0050 EUR |
38.9050 EUR |
38.3010 EUR |
| 2024-11-01 |
39.3354 EUR |
85.2670 COMP |
39.4770 EUR |
39.1210 EUR |
39.6900 EUR |
39.2750 EUR |
| 2024-10-31 |
39.9828 EUR |
139.7568 COMP |
41.0280 EUR |
39.2080 EUR |
41.6850 EUR |
39.4120 EUR |
| 2024-10-30 |
41.0433 EUR |
722.1984 COMP |
41.4140 EUR |
40.7540 EUR |
41.5560 EUR |
41.0000 EUR |
| 2024-10-29 |
41.4238 EUR |
378.3668 COMP |
40.4140 EUR |
40.4140 EUR |
41.7790 EUR |
40.9790 EUR |
| 2024-10-28 |
39.6049 EUR |
22.3383 COMP |
38.9180 EUR |
38.7610 EUR |
40.6690 EUR |
40.6690 EUR |
| 2024-10-27 |
38.9868 EUR |
528.0559 COMP |
38.7930 EUR |
38.5790 EUR |
39.6950 EUR |
39.5650 EUR |
| 2024-10-26 |
38.5692 EUR |
371.7277 COMP |
37.8970 EUR |
37.8970 EUR |
39.0290 EUR |
38.8990 EUR |
| 2024-10-25 |
40.3511 EUR |
127.4769 COMP |
40.4910 EUR |
39.2400 EUR |
40.8790 EUR |
39.6780 EUR |
| 2024-10-24 |
40.6329 EUR |
246.6016 COMP |
40.8610 EUR |
40.1730 EUR |
40.8610 EUR |
40.6560 EUR |
| 2024-10-23 |
40.1552 EUR |
427.8783 COMP |
41.3180 EUR |
40.0000 EUR |
41.4110 EUR |
40.4200 EUR |
| 2024-10-22 |
42.0753 EUR |
333.0268 COMP |
42.1670 EUR |
40.9190 EUR |
42.5810 EUR |
41.3500 EUR |
| 2024-10-21 |
42.2130 EUR |
260.2946 COMP |
43.2070 EUR |
41.4100 EUR |
43.5000 EUR |
42.3500 EUR |
| 2024-10-20 |
42.3442 EUR |
316.4339 COMP |
41.9780 EUR |
41.7230 EUR |
43.1010 EUR |
42.5150 EUR |
| 2024-10-19 |
42.2513 EUR |
141.7918 COMP |
42.2980 EUR |
41.1310 EUR |
42.7650 EUR |
42.3690 EUR |
| 2024-10-18 |
41.5816 EUR |
272.1261 COMP |
41.0820 EUR |
40.7420 EUR |
42.3670 EUR |
41.8690 EUR |
| 2024-10-17 |
40.6239 EUR |
321.7640 COMP |
41.7330 EUR |
39.9200 EUR |
41.7330 EUR |
41.1670 EUR |
| 2024-10-16 |
41.0303 EUR |
316.7675 COMP |
41.4770 EUR |
40.4620 EUR |
41.5010 EUR |
41.5010 EUR |
| 2024-10-15 |
40.9258 EUR |
481.0851 COMP |
41.4530 EUR |
40.3760 EUR |
41.8950 EUR |
40.7750 EUR |
| 2024-10-14 |
41.4373 EUR |
286.4950 COMP |
40.5020 EUR |
40.5020 EUR |
42.3100 EUR |
41.5390 EUR |
| 2024-10-13 |
40.5870 EUR |
140.0174 COMP |
40.7070 EUR |
39.5640 EUR |
40.9220 EUR |
40.1700 EUR |
| 2024-10-12 |
41.1916 EUR |
597.0493 COMP |
40.4140 EUR |
40.4000 EUR |
41.7030 EUR |
41.0920 EUR |
| 2024-10-11 |
40.1198 EUR |
263.4779 COMP |
39.6910 EUR |
39.5360 EUR |
40.2920 EUR |
40.1240 EUR |
| 2024-10-10 |
39.3317 EUR |
168.2355 COMP |
39.3100 EUR |
38.6050 EUR |
40.1120 EUR |
38.7600 EUR |
| 2024-10-09 |
39.4402 EUR |
654.4258 COMP |
40.3730 EUR |
38.7710 EUR |
40.8540 EUR |
38.8730 EUR |
| 2024-10-08 |
40.0255 EUR |
87.0283 COMP |
40.6390 EUR |
39.5300 EUR |
40.6390 EUR |
39.7050 EUR |
| 2024-10-07 |
40.8115 EUR |
88.5826 COMP |
40.4870 EUR |
40.1790 EUR |
41.2060 EUR |
40.4200 EUR |
| 2024-10-06 |
39.9491 EUR |
204.0573 COMP |
40.0910 EUR |
39.5340 EUR |
40.4300 EUR |
40.3890 EUR |