Identifier on Bitvavo: COMP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-05 |
41.5184 EUR |
3,126.3479 COMP |
40.3000 EUR |
39.8540 EUR |
42.8710 EUR |
40.0720 EUR |
| 2025-04-04 |
41.2433 EUR |
2,811.2261 COMP |
42.7630 EUR |
39.5070 EUR |
43.0270 EUR |
40.8740 EUR |
| 2025-04-03 |
41.7242 EUR |
12,204.1311 COMP |
40.8400 EUR |
40.4870 EUR |
43.3240 EUR |
42.4310 EUR |
| 2025-04-02 |
41.8152 EUR |
14,820.6523 COMP |
40.9080 EUR |
39.0000 EUR |
45.8610 EUR |
41.7440 EUR |
| 2025-04-01 |
48.7856 EUR |
55,486.3906 COMP |
36.5630 EUR |
36.5630 EUR |
70.0000 EUR |
41.0120 EUR |
| 2025-03-31 |
35.9626 EUR |
312.3673 COMP |
36.2380 EUR |
35.2900 EUR |
36.8760 EUR |
36.5200 EUR |
| 2025-03-30 |
36.0165 EUR |
2,194.9774 COMP |
35.6300 EUR |
35.6180 EUR |
36.3470 EUR |
36.1190 EUR |
| 2025-03-29 |
37.3828 EUR |
109.7262 COMP |
37.8870 EUR |
35.5980 EUR |
38.0840 EUR |
35.8010 EUR |
| 2025-03-28 |
37.7255 EUR |
807.3565 COMP |
40.9700 EUR |
36.7970 EUR |
40.9700 EUR |
37.5360 EUR |
| 2025-03-27 |
41.6696 EUR |
80.0002 COMP |
41.2680 EUR |
40.6690 EUR |
42.1750 EUR |
41.4570 EUR |
| 2025-03-26 |
41.7907 EUR |
906.8089 COMP |
41.3470 EUR |
40.8090 EUR |
42.3580 EUR |
40.8810 EUR |
| 2025-03-25 |
41.2098 EUR |
490.5191 COMP |
41.5000 EUR |
40.7530 EUR |
41.6140 EUR |
41.1130 EUR |
| 2025-03-24 |
40.6275 EUR |
333.2513 COMP |
39.3810 EUR |
39.3810 EUR |
41.4370 EUR |
41.0750 EUR |
| 2025-03-23 |
39.8206 EUR |
662.2788 COMP |
39.8910 EUR |
39.2570 EUR |
40.2190 EUR |
39.2570 EUR |
| 2025-03-22 |
39.3685 EUR |
228.2054 COMP |
38.7370 EUR |
38.6940 EUR |
40.5510 EUR |
39.9730 EUR |
| 2025-03-21 |
38.9661 EUR |
389.8003 COMP |
39.6800 EUR |
38.4670 EUR |
39.8520 EUR |
39.0780 EUR |
| 2025-03-20 |
39.4341 EUR |
137.5883 COMP |
40.0410 EUR |
38.8510 EUR |
40.1970 EUR |
39.5720 EUR |
| 2025-03-19 |
39.6768 EUR |
988.7431 COMP |
39.7610 EUR |
39.2290 EUR |
40.5660 EUR |
40.4170 EUR |
| 2025-03-18 |
39.7174 EUR |
1,894.8652 COMP |
39.7980 EUR |
38.5390 EUR |
39.9900 EUR |
38.7410 EUR |
| 2025-03-17 |
39.5566 EUR |
394.7364 COMP |
38.5270 EUR |
38.5270 EUR |
40.0560 EUR |
39.5210 EUR |
| 2025-03-16 |
38.8958 EUR |
400.6421 COMP |
39.0450 EUR |
37.5690 EUR |
39.1640 EUR |
38.7280 EUR |
| 2025-03-15 |
39.1243 EUR |
423.6872 COMP |
38.6240 EUR |
38.3140 EUR |
39.8760 EUR |
39.5870 EUR |
| 2025-03-14 |
37.4231 EUR |
848.8527 COMP |
37.0250 EUR |
36.8770 EUR |
38.2420 EUR |
37.8970 EUR |
| 2025-03-13 |
38.0795 EUR |
1,108.5972 COMP |
38.6430 EUR |
36.5800 EUR |
38.7390 EUR |
36.7170 EUR |
| 2025-03-12 |
38.2791 EUR |
1,342.4007 COMP |
37.0110 EUR |
36.0890 EUR |
38.8800 EUR |
38.1850 EUR |
| 2025-03-11 |
36.4146 EUR |
4,589.2628 COMP |
38.2590 EUR |
34.9790 EUR |
38.8060 EUR |
36.1400 EUR |
| 2025-03-10 |
40.6866 EUR |
623.0648 COMP |
41.1830 EUR |
38.0960 EUR |
42.7880 EUR |
38.8870 EUR |
| 2025-03-09 |
42.0077 EUR |
2,024.4519 COMP |
42.8260 EUR |
39.6230 EUR |
44.8000 EUR |
40.0540 EUR |
| 2025-03-08 |
46.5784 EUR |
1,750.4580 COMP |
47.0830 EUR |
44.5830 EUR |
47.4270 EUR |
45.4490 EUR |
| 2025-03-07 |
46.3924 EUR |
1,622.5593 COMP |
45.3630 EUR |
43.9060 EUR |
48.3790 EUR |
46.0620 EUR |
| 2025-03-06 |
46.5140 EUR |
433.0554 COMP |
48.0700 EUR |
44.6130 EUR |
49.0000 EUR |
44.9660 EUR |
| 2025-03-05 |
47.5274 EUR |
935.6879 COMP |
46.1140 EUR |
46.1040 EUR |
48.6380 EUR |
46.5980 EUR |
| 2025-03-04 |
43.6725 EUR |
3,398.7846 COMP |
42.8420 EUR |
40.8290 EUR |
47.0860 EUR |
42.0360 EUR |
| 2025-03-03 |
51.0338 EUR |
76.9717 COMP |
50.6030 EUR |
49.1280 EUR |
51.7800 EUR |
49.1280 EUR |
| 2025-03-02 |
50.7590 EUR |
794.5504 COMP |
47.9470 EUR |
47.0300 EUR |
53.4420 EUR |
48.1480 EUR |
| 2025-03-01 |
49.0922 EUR |
138.3049 COMP |
48.8900 EUR |
47.8020 EUR |
49.9120 EUR |
48.4040 EUR |
| 2025-02-28 |
46.6079 EUR |
293.1398 COMP |
46.3660 EUR |
45.0000 EUR |
49.0250 EUR |
48.8650 EUR |
| 2025-02-27 |
48.0793 EUR |
113.0343 COMP |
48.7540 EUR |
48.7540 EUR |
50.7000 EUR |
50.3640 EUR |
| 2025-02-26 |
48.4217 EUR |
572.9183 COMP |
49.2250 EUR |
46.8950 EUR |
50.3640 EUR |
47.3050 EUR |
| 2025-02-25 |
47.4577 EUR |
1,117.6203 COMP |
48.3630 EUR |
45.9510 EUR |
49.1170 EUR |
48.8510 EUR |
| 2025-02-24 |
50.4349 EUR |
493.5424 COMP |
50.3640 EUR |
47.9000 EUR |
51.3420 EUR |
49.6730 EUR |
| 2025-02-23 |
52.8379 EUR |
1,983.0822 COMP |
54.1810 EUR |
51.7880 EUR |
54.3150 EUR |
53.0440 EUR |
| 2025-02-22 |
53.2104 EUR |
189.7823 COMP |
50.4460 EUR |
50.4460 EUR |
54.7210 EUR |
53.7620 EUR |
| 2025-02-21 |
53.1478 EUR |
310.6976 COMP |
53.6040 EUR |
49.9930 EUR |
55.0000 EUR |
50.2480 EUR |
| 2025-02-20 |
52.3536 EUR |
607.8335 COMP |
52.3870 EUR |
51.3830 EUR |
53.4810 EUR |
52.6380 EUR |
| 2025-02-19 |
52.4422 EUR |
368.6758 COMP |
51.3530 EUR |
50.2110 EUR |
52.8930 EUR |
52.4620 EUR |
| 2025-02-18 |
50.3422 EUR |
115.3625 COMP |
53.0890 EUR |
49.4500 EUR |
53.0890 EUR |
50.5440 EUR |
| 2025-02-17 |
53.9179 EUR |
397.0471 COMP |
52.2640 EUR |
51.3000 EUR |
54.6250 EUR |
52.5800 EUR |
| 2025-02-16 |
53.9530 EUR |
58.6147 COMP |
53.8640 EUR |
52.9720 EUR |
54.6660 EUR |
53.0620 EUR |
| 2025-02-15 |
54.6875 EUR |
85.4884 COMP |
55.7980 EUR |
53.8520 EUR |
55.7980 EUR |
53.8610 EUR |