Identifier on Bitvavo: COMP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-06 |
41.9776 EUR |
1,784.0115 COMP |
40.2750 EUR |
40.2750 EUR |
42.6090 EUR |
42.1650 EUR |
| 2023-10-05 |
41.5431 EUR |
2,035.0409 COMP |
42.1520 EUR |
40.4240 EUR |
43.0930 EUR |
40.5080 EUR |
| 2023-10-04 |
41.6082 EUR |
2,268.9559 COMP |
42.2800 EUR |
40.5100 EUR |
42.3010 EUR |
42.3000 EUR |
| 2023-10-03 |
42.8177 EUR |
3,187.6884 COMP |
43.7540 EUR |
41.8570 EUR |
44.2000 EUR |
42.3200 EUR |
| 2023-10-02 |
44.8524 EUR |
6,570.5154 COMP |
45.1780 EUR |
42.8520 EUR |
46.7080 EUR |
43.9050 EUR |
| 2023-10-01 |
45.1151 EUR |
4,091.1317 COMP |
44.2980 EUR |
43.6710 EUR |
46.7840 EUR |
45.4290 EUR |
| 2023-09-30 |
44.9586 EUR |
5,380.2034 COMP |
46.1950 EUR |
43.8230 EUR |
47.8030 EUR |
44.1080 EUR |
| 2023-09-29 |
45.2328 EUR |
21,107.4885 COMP |
46.8460 EUR |
43.6800 EUR |
47.2810 EUR |
46.2900 EUR |
| 2023-09-28 |
44.3628 EUR |
49,343.6465 COMP |
39.3150 EUR |
38.8280 EUR |
47.7100 EUR |
46.2830 EUR |
| 2023-09-27 |
38.2698 EUR |
3,429.7911 COMP |
37.2520 EUR |
37.2520 EUR |
39.4150 EUR |
39.0710 EUR |
| 2023-09-26 |
37.0316 EUR |
1,242.6676 COMP |
37.0000 EUR |
36.2400 EUR |
37.4540 EUR |
36.9200 EUR |
| 2023-09-25 |
38.0830 EUR |
1,452.8988 COMP |
37.6720 EUR |
37.6000 EUR |
38.6940 EUR |
37.6000 EUR |
| 2023-09-24 |
37.8253 EUR |
598.2255 COMP |
37.8270 EUR |
37.4630 EUR |
38.4130 EUR |
37.7200 EUR |
| 2023-09-23 |
37.5396 EUR |
1,897.8125 COMP |
37.3890 EUR |
36.8750 EUR |
38.0430 EUR |
37.6120 EUR |
| 2023-09-22 |
36.5546 EUR |
662.0001 COMP |
36.1970 EUR |
36.1030 EUR |
37.0000 EUR |
37.0000 EUR |
| 2023-09-21 |
36.6376 EUR |
2,882.3189 COMP |
37.6850 EUR |
35.9080 EUR |
39.7150 EUR |
36.3760 EUR |
| 2023-09-20 |
37.0334 EUR |
910.9764 COMP |
37.4410 EUR |
36.6540 EUR |
37.7180 EUR |
37.4800 EUR |
| 2023-09-19 |
37.4932 EUR |
1,575.6730 COMP |
36.6890 EUR |
36.6890 EUR |
38.4520 EUR |
37.3800 EUR |
| 2023-09-18 |
37.6747 EUR |
2,302.3030 COMP |
36.1490 EUR |
35.7230 EUR |
38.6770 EUR |
37.2070 EUR |
| 2023-09-17 |
36.4578 EUR |
1,738.4933 COMP |
37.3300 EUR |
35.0100 EUR |
37.3930 EUR |
35.8570 EUR |
| 2023-09-16 |
38.0378 EUR |
1,511.7356 COMP |
38.4900 EUR |
37.2830 EUR |
40.0550 EUR |
37.5540 EUR |
| 2023-09-15 |
38.4695 EUR |
4,296.8517 COMP |
36.8340 EUR |
36.7880 EUR |
39.4140 EUR |
38.7950 EUR |
| 2023-09-14 |
36.5827 EUR |
5,025.3929 COMP |
36.7110 EUR |
35.8860 EUR |
37.5370 EUR |
37.0790 EUR |
| 2023-09-13 |
37.4965 EUR |
24,408.3721 COMP |
34.1460 EUR |
34.1460 EUR |
39.3540 EUR |
36.8650 EUR |
| 2023-09-12 |
34.0643 EUR |
898.0397 COMP |
33.3500 EUR |
33.3500 EUR |
34.9300 EUR |
34.4570 EUR |
| 2023-09-11 |
33.6027 EUR |
1,555.1075 COMP |
34.2300 EUR |
32.6210 EUR |
34.4440 EUR |
33.3410 EUR |
| 2023-09-10 |
34.7698 EUR |
1,282.9880 COMP |
36.5950 EUR |
33.6090 EUR |
36.5950 EUR |
34.6920 EUR |
| 2023-09-09 |
37.1021 EUR |
398.4671 COMP |
37.0410 EUR |
36.6140 EUR |
37.3530 EUR |
36.6890 EUR |
| 2023-09-08 |
37.0155 EUR |
1,178.6560 COMP |
37.3750 EUR |
36.6800 EUR |
37.6860 EUR |
37.0320 EUR |
| 2023-09-07 |
37.2273 EUR |
460.9582 COMP |
37.3000 EUR |
36.8310 EUR |
37.6100 EUR |
37.5520 EUR |
| 2023-09-06 |
37.2181 EUR |
275.7939 COMP |
37.4300 EUR |
36.8900 EUR |
37.8630 EUR |
37.1340 EUR |
| 2023-09-05 |
37.2672 EUR |
203.1230 COMP |
37.0870 EUR |
36.9700 EUR |
37.6170 EUR |
37.3050 EUR |
| 2023-09-04 |
37.4471 EUR |
989.9264 COMP |
38.0000 EUR |
37.0080 EUR |
38.2000 EUR |
37.0080 EUR |
| 2023-09-03 |
37.5227 EUR |
1,120.0028 COMP |
37.3390 EUR |
37.0310 EUR |
37.8680 EUR |
37.3750 EUR |
| 2023-09-02 |
37.7160 EUR |
776.5063 COMP |
37.4080 EUR |
37.1990 EUR |
38.4940 EUR |
37.4620 EUR |
| 2023-09-01 |
37.1205 EUR |
884.0511 COMP |
38.2350 EUR |
36.3290 EUR |
38.2350 EUR |
37.0860 EUR |
| 2023-08-31 |
38.8777 EUR |
1,637.2453 COMP |
39.1640 EUR |
37.5780 EUR |
39.9130 EUR |
37.9890 EUR |
| 2023-08-30 |
39.5462 EUR |
2,236.3862 COMP |
40.4100 EUR |
38.6960 EUR |
40.4100 EUR |
39.0970 EUR |
| 2023-08-29 |
39.2304 EUR |
2,220.8008 COMP |
38.8800 EUR |
37.6900 EUR |
40.8410 EUR |
40.3440 EUR |
| 2023-08-28 |
38.5349 EUR |
876.5622 COMP |
38.9400 EUR |
38.0000 EUR |
38.9400 EUR |
38.7990 EUR |
| 2023-08-27 |
39.0453 EUR |
745.2819 COMP |
38.8800 EUR |
38.6100 EUR |
39.8340 EUR |
39.0680 EUR |
| 2023-08-26 |
39.3597 EUR |
396.1323 COMP |
39.9290 EUR |
38.8840 EUR |
40.1370 EUR |
39.0870 EUR |
| 2023-08-25 |
39.1621 EUR |
1,273.4070 COMP |
40.0090 EUR |
38.7010 EUR |
40.0090 EUR |
39.5990 EUR |
| 2023-08-24 |
40.6378 EUR |
4,071.9907 COMP |
39.5110 EUR |
39.1600 EUR |
41.5930 EUR |
39.9610 EUR |
| 2023-08-23 |
39.3885 EUR |
1,914.4214 COMP |
38.9420 EUR |
38.3650 EUR |
40.3930 EUR |
39.5710 EUR |
| 2023-08-22 |
40.1321 EUR |
12,412.0917 COMP |
38.3810 EUR |
37.0150 EUR |
42.0000 EUR |
38.4620 EUR |
| 2023-08-21 |
38.1727 EUR |
964.1660 COMP |
38.9600 EUR |
37.0000 EUR |
39.2020 EUR |
38.2280 EUR |
| 2023-08-20 |
39.1012 EUR |
785.3585 COMP |
39.3520 EUR |
38.6800 EUR |
39.5430 EUR |
39.0170 EUR |
| 2023-08-19 |
39.2344 EUR |
2,056.3388 COMP |
38.9320 EUR |
37.9510 EUR |
40.3980 EUR |
39.3230 EUR |
| 2023-08-18 |
38.4611 EUR |
3,896.0425 COMP |
36.6190 EUR |
36.6190 EUR |
39.1310 EUR |
38.8690 EUR |