Identifier on Bitvavo: COMP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-18 |
38.4611 EUR |
3,896.0425 COMP |
36.6190 EUR |
36.6190 EUR |
39.1310 EUR |
38.8690 EUR |
| 2023-08-17 |
39.3742 EUR |
10,457.2412 COMP |
42.8050 EUR |
32.4240 EUR |
43.5500 EUR |
37.5450 EUR |
| 2023-08-16 |
44.3723 EUR |
5,922.3165 COMP |
46.7330 EUR |
42.0900 EUR |
46.7330 EUR |
42.5970 EUR |
| 2023-08-15 |
48.5806 EUR |
6,021.4881 COMP |
51.2290 EUR |
43.6840 EUR |
51.7560 EUR |
46.5740 EUR |
| 2023-08-14 |
50.7055 EUR |
2,897.8710 COMP |
49.9150 EUR |
49.6500 EUR |
51.8660 EUR |
51.2260 EUR |
| 2023-08-13 |
49.7214 EUR |
2,272.2214 COMP |
50.6850 EUR |
49.1710 EUR |
50.6850 EUR |
49.6740 EUR |
| 2023-08-12 |
50.8176 EUR |
1,381.2561 COMP |
50.6250 EUR |
50.2140 EUR |
51.8920 EUR |
50.7270 EUR |
| 2023-08-11 |
50.5040 EUR |
2,807.9742 COMP |
50.4200 EUR |
50.0100 EUR |
50.8700 EUR |
50.6310 EUR |
| 2023-08-10 |
51.2448 EUR |
4,807.8654 COMP |
50.8850 EUR |
49.8890 EUR |
51.9450 EUR |
50.3080 EUR |
| 2023-08-09 |
51.0668 EUR |
3,538.2443 COMP |
51.0740 EUR |
49.9880 EUR |
51.6190 EUR |
50.9590 EUR |
| 2023-08-08 |
50.2592 EUR |
7,193.4409 COMP |
49.2900 EUR |
48.7060 EUR |
51.4750 EUR |
51.0150 EUR |
| 2023-08-07 |
51.3196 EUR |
24,807.2998 COMP |
51.5680 EUR |
48.0000 EUR |
52.8610 EUR |
49.2700 EUR |
| 2023-08-06 |
53.0489 EUR |
14,661.9541 COMP |
52.2180 EUR |
51.2890 EUR |
54.0000 EUR |
51.5380 EUR |
| 2023-08-05 |
52.0896 EUR |
10,737.8077 COMP |
52.5280 EUR |
49.5550 EUR |
53.0900 EUR |
52.2950 EUR |
| 2023-08-04 |
52.3557 EUR |
22,779.6829 COMP |
54.9330 EUR |
51.2980 EUR |
55.9150 EUR |
52.5940 EUR |
| 2023-08-03 |
54.7294 EUR |
8,866.0317 COMP |
56.3620 EUR |
53.7500 EUR |
56.6710 EUR |
54.4500 EUR |
| 2023-08-02 |
59.1050 EUR |
11,171.0846 COMP |
59.5780 EUR |
56.5960 EUR |
61.0540 EUR |
57.2540 EUR |
| 2023-08-01 |
58.1933 EUR |
29,563.2586 COMP |
60.2000 EUR |
55.7300 EUR |
60.3420 EUR |
59.5350 EUR |
| 2023-07-31 |
65.6453 EUR |
17,740.8884 COMP |
65.3910 EUR |
59.5050 EUR |
72.1000 EUR |
60.0020 EUR |
| 2023-07-30 |
66.1722 EUR |
2,194.8687 COMP |
65.3920 EUR |
64.1200 EUR |
67.2450 EUR |
64.1200 EUR |
| 2023-07-29 |
66.3662 EUR |
4,701.4852 COMP |
65.4800 EUR |
64.8850 EUR |
67.8690 EUR |
65.5480 EUR |
| 2023-07-28 |
64.1521 EUR |
2,032.8754 COMP |
63.6730 EUR |
63.1310 EUR |
65.3790 EUR |
64.9300 EUR |
| 2023-07-27 |
64.5326 EUR |
4,382.2521 COMP |
63.9280 EUR |
63.3100 EUR |
66.5000 EUR |
63.4910 EUR |
| 2023-07-26 |
62.3066 EUR |
34,617.8020 COMP |
56.6730 EUR |
56.6730 EUR |
66.0900 EUR |
64.2700 EUR |
| 2023-07-25 |
55.0959 EUR |
19,226.0764 COMP |
57.3350 EUR |
52.7420 EUR |
57.7430 EUR |
56.3250 EUR |
| 2023-07-24 |
58.9758 EUR |
5,051.8090 COMP |
63.0940 EUR |
56.6280 EUR |
63.0940 EUR |
57.1650 EUR |
| 2023-07-23 |
64.3356 EUR |
2,320.7984 COMP |
63.2060 EUR |
63.0100 EUR |
65.6640 EUR |
63.4590 EUR |
| 2023-07-22 |
63.6174 EUR |
2,103.0591 COMP |
63.8490 EUR |
62.4970 EUR |
64.5520 EUR |
62.8280 EUR |
| 2023-07-21 |
65.5103 EUR |
4,136.9183 COMP |
65.9180 EUR |
63.7180 EUR |
68.8090 EUR |
63.9510 EUR |
| 2023-07-20 |
65.3994 EUR |
9,921.5489 COMP |
61.7980 EUR |
61.4520 EUR |
67.3190 EUR |
65.9350 EUR |
| 2023-07-19 |
64.0514 EUR |
4,392.4403 COMP |
63.3460 EUR |
61.7080 EUR |
66.1060 EUR |
62.1490 EUR |
| 2023-07-18 |
64.7835 EUR |
4,877.7535 COMP |
67.9300 EUR |
61.4900 EUR |
68.3970 EUR |
64.1230 EUR |
| 2023-07-17 |
66.6721 EUR |
15,913.1137 COMP |
69.1560 EUR |
63.2250 EUR |
72.0510 EUR |
67.9670 EUR |
| 2023-07-16 |
71.7871 EUR |
46,384.3424 COMP |
68.0470 EUR |
66.4250 EUR |
78.9900 EUR |
69.1540 EUR |
| 2023-07-15 |
66.6035 EUR |
28,937.0907 COMP |
59.0000 EUR |
58.2810 EUR |
70.0000 EUR |
68.1230 EUR |
| 2023-07-14 |
62.0725 EUR |
7,291.9386 COMP |
61.9600 EUR |
59.0290 EUR |
64.2110 EUR |
59.4620 EUR |
| 2023-07-13 |
62.7760 EUR |
15,450.9420 COMP |
63.7830 EUR |
60.3010 EUR |
65.3820 EUR |
60.9800 EUR |
| 2023-07-12 |
61.4988 EUR |
9,487.1188 COMP |
60.1290 EUR |
58.0920 EUR |
67.8000 EUR |
63.9290 EUR |
| 2023-07-11 |
59.3337 EUR |
26,573.1518 COMP |
54.1640 EUR |
53.3920 EUR |
62.2100 EUR |
59.6510 EUR |
| 2023-07-10 |
54.4825 EUR |
23,495.0905 COMP |
55.0900 EUR |
52.0160 EUR |
57.2650 EUR |
53.7050 EUR |
| 2023-07-09 |
54.4480 EUR |
30,323.4544 COMP |
49.4100 EUR |
47.2940 EUR |
57.0000 EUR |
55.2060 EUR |
| 2023-07-08 |
49.6641 EUR |
3,723.8391 COMP |
50.7550 EUR |
48.3770 EUR |
52.1650 EUR |
49.0930 EUR |
| 2023-07-07 |
52.7018 EUR |
14,789.5996 COMP |
51.7050 EUR |
49.6830 EUR |
54.5510 EUR |
50.7200 EUR |
| 2023-07-06 |
55.7146 EUR |
16,134.1933 COMP |
54.2000 EUR |
51.9700 EUR |
58.8300 EUR |
52.1280 EUR |
| 2023-07-05 |
54.0531 EUR |
25,470.2065 COMP |
58.2220 EUR |
50.6460 EUR |
60.5130 EUR |
54.7000 EUR |
| 2023-07-04 |
60.4056 EUR |
28,130.9185 COMP |
57.9640 EUR |
56.0740 EUR |
64.9970 EUR |
57.9100 EUR |
| 2023-07-03 |
59.4299 EUR |
30,388.0633 COMP |
62.7960 EUR |
55.8680 EUR |
64.1030 EUR |
58.1720 EUR |
| 2023-07-02 |
56.3782 EUR |
42,107.7920 COMP |
48.0780 EUR |
46.8630 EUR |
64.9990 EUR |
62.3710 EUR |
| 2023-07-01 |
49.1687 EUR |
12,049.3520 COMP |
51.1350 EUR |
47.1940 EUR |
51.1350 EUR |
47.5770 EUR |
| 2023-06-30 |
50.7676 EUR |
77,563.9917 COMP |
46.0770 EUR |
43.9430 EUR |
54.7130 EUR |
51.2050 EUR |