Identifier on Bitvavo: COMP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-13 |
45.4883 EUR |
1,721.0024 COMP |
45.3710 EUR |
43.8200 EUR |
46.5740 EUR |
44.8380 EUR |
| 2023-02-12 |
46.6701 EUR |
685.5715 COMP |
47.0150 EUR |
44.7000 EUR |
47.2760 EUR |
45.7650 EUR |
| 2023-02-11 |
46.8251 EUR |
784.2678 COMP |
46.7900 EUR |
46.4070 EUR |
47.3760 EUR |
46.9820 EUR |
| 2023-02-10 |
46.2004 EUR |
1,731.5727 COMP |
46.0180 EUR |
45.1830 EUR |
47.3970 EUR |
46.5530 EUR |
| 2023-02-09 |
49.5401 EUR |
1,905.5761 COMP |
52.2370 EUR |
46.1990 EUR |
52.7650 EUR |
46.5290 EUR |
| 2023-02-08 |
52.2779 EUR |
1,428.1417 COMP |
53.4580 EUR |
50.3360 EUR |
54.2420 EUR |
52.4960 EUR |
| 2023-02-07 |
52.1638 EUR |
4,495.3232 COMP |
48.4740 EUR |
48.4740 EUR |
54.1690 EUR |
53.7810 EUR |
| 2023-02-06 |
48.6635 EUR |
691.0521 COMP |
48.2720 EUR |
47.5950 EUR |
49.7180 EUR |
47.9650 EUR |
| 2023-02-05 |
48.3302 EUR |
4,681.0635 COMP |
49.4680 EUR |
46.5590 EUR |
50.1360 EUR |
48.3430 EUR |
| 2023-02-04 |
49.9573 EUR |
1,567.0334 COMP |
50.4560 EUR |
49.1140 EUR |
50.7090 EUR |
49.4960 EUR |
| 2023-02-03 |
49.3143 EUR |
2,072.4627 COMP |
48.2390 EUR |
48.2240 EUR |
51.0150 EUR |
50.3140 EUR |
| 2023-02-02 |
50.5354 EUR |
6,578.5645 COMP |
50.3910 EUR |
47.8660 EUR |
52.8980 EUR |
48.5960 EUR |
| 2023-02-01 |
48.7315 EUR |
2,264.3682 COMP |
47.7470 EUR |
45.8500 EUR |
50.7600 EUR |
50.7600 EUR |
| 2023-01-31 |
48.4406 EUR |
1,569.5601 COMP |
47.6900 EUR |
47.2830 EUR |
49.2550 EUR |
47.6160 EUR |
| 2023-01-30 |
48.9048 EUR |
3,423.7962 COMP |
51.5920 EUR |
46.3070 EUR |
52.4900 EUR |
47.4300 EUR |
| 2023-01-29 |
51.7586 EUR |
1,843.9158 COMP |
51.1950 EUR |
50.8710 EUR |
52.6370 EUR |
51.3920 EUR |
| 2023-01-28 |
51.6021 EUR |
3,318.8273 COMP |
53.1260 EUR |
50.3640 EUR |
53.3400 EUR |
51.0300 EUR |
| 2023-01-27 |
53.2925 EUR |
8,644.0637 COMP |
50.6550 EUR |
47.9190 EUR |
56.8380 EUR |
53.1560 EUR |
| 2023-01-26 |
49.0285 EUR |
3,302.9571 COMP |
46.9880 EUR |
46.6600 EUR |
51.0000 EUR |
50.2620 EUR |
| 2023-01-25 |
45.6371 EUR |
1,664.5815 COMP |
44.3020 EUR |
43.5000 EUR |
47.8190 EUR |
46.2980 EUR |
| 2023-01-24 |
46.8754 EUR |
2,584.0802 COMP |
47.6930 EUR |
43.5000 EUR |
49.2540 EUR |
44.4120 EUR |
| 2023-01-23 |
48.2626 EUR |
1,389.0168 COMP |
47.4380 EUR |
47.3860 EUR |
49.4460 EUR |
47.9540 EUR |
| 2023-01-22 |
47.5480 EUR |
2,797.4009 COMP |
47.0640 EUR |
45.7760 EUR |
49.3040 EUR |
47.2380 EUR |
| 2023-01-21 |
48.2014 EUR |
4,028.2904 COMP |
47.3860 EUR |
46.3710 EUR |
49.7140 EUR |
47.8360 EUR |
| 2023-01-20 |
45.4815 EUR |
4,632.0805 COMP |
44.6140 EUR |
43.7600 EUR |
47.7190 EUR |
47.1490 EUR |
| 2023-01-19 |
43.8168 EUR |
2,556.6576 COMP |
45.9050 EUR |
42.8090 EUR |
45.9050 EUR |
44.6770 EUR |
| 2023-01-18 |
46.2663 EUR |
5,327.8307 COMP |
47.7800 EUR |
42.8120 EUR |
48.8930 EUR |
45.9910 EUR |
| 2023-01-17 |
48.1241 EUR |
3,473.9150 COMP |
47.5090 EUR |
47.0060 EUR |
50.4640 EUR |
47.9160 EUR |
| 2023-01-16 |
48.6493 EUR |
5,557.8091 COMP |
48.3640 EUR |
46.0870 EUR |
51.9950 EUR |
47.8130 EUR |
| 2023-01-15 |
47.3123 EUR |
4,409.4717 COMP |
48.2610 EUR |
45.5220 EUR |
49.4380 EUR |
48.5790 EUR |
| 2023-01-14 |
47.7180 EUR |
25,816.7835 COMP |
36.3660 EUR |
36.3660 EUR |
51.4230 EUR |
48.5190 EUR |
| 2023-01-13 |
35.3728 EUR |
2,307.1089 COMP |
34.8960 EUR |
34.3680 EUR |
36.5400 EUR |
36.3520 EUR |
| 2023-01-12 |
34.1722 EUR |
4,889.6744 COMP |
33.5900 EUR |
33.3970 EUR |
35.4370 EUR |
34.5700 EUR |
| 2023-01-11 |
32.8739 EUR |
1,062.9201 COMP |
33.7190 EUR |
32.0790 EUR |
33.7830 EUR |
32.9350 EUR |
| 2023-01-10 |
33.4723 EUR |
618.4050 COMP |
33.3110 EUR |
32.8320 EUR |
33.9990 EUR |
33.5200 EUR |
| 2023-01-09 |
33.7906 EUR |
1,595.1352 COMP |
32.7510 EUR |
32.5550 EUR |
34.4300 EUR |
32.8520 EUR |
| 2023-01-08 |
32.4086 EUR |
1,695.4304 COMP |
32.0680 EUR |
31.6820 EUR |
32.9110 EUR |
32.7310 EUR |
| 2023-01-07 |
31.8731 EUR |
647.3993 COMP |
31.5540 EUR |
31.5540 EUR |
32.1560 EUR |
31.8850 EUR |
| 2023-01-06 |
31.3069 EUR |
696.3178 COMP |
31.5570 EUR |
30.9740 EUR |
31.9800 EUR |
31.6400 EUR |
| 2023-01-05 |
31.2317 EUR |
804.2905 COMP |
31.2900 EUR |
30.7300 EUR |
31.6880 EUR |
31.4770 EUR |
| 2023-01-04 |
31.4174 EUR |
3,707.7506 COMP |
29.5770 EUR |
29.5770 EUR |
32.3230 EUR |
31.1090 EUR |
| 2023-01-03 |
29.7757 EUR |
617.3126 COMP |
29.9380 EUR |
29.2860 EUR |
30.0980 EUR |
29.4500 EUR |
| 2023-01-02 |
29.8363 EUR |
1,742.0095 COMP |
29.4700 EUR |
28.8690 EUR |
30.2430 EUR |
29.9820 EUR |
| 2023-01-01 |
29.4963 EUR |
794.6984 COMP |
29.2400 EUR |
28.6000 EUR |
29.9780 EUR |
29.4780 EUR |
| 2022-12-31 |
28.3141 EUR |
7,164.0410 COMP |
28.6440 EUR |
27.4310 EUR |
29.9390 EUR |
29.0990 EUR |
| 2022-12-30 |
28.5847 EUR |
13,197.7550 COMP |
29.2210 EUR |
28.1120 EUR |
29.6240 EUR |
28.5800 EUR |
| 2022-12-29 |
29.4509 EUR |
2,194.2897 COMP |
29.9000 EUR |
28.6000 EUR |
29.9020 EUR |
29.2080 EUR |
| 2022-12-28 |
30.7266 EUR |
2,488.2053 COMP |
30.8140 EUR |
29.8710 EUR |
30.9630 EUR |
30.0190 EUR |
| 2022-12-27 |
30.8950 EUR |
1,354.5107 COMP |
30.3630 EUR |
30.0920 EUR |
31.3280 EUR |
30.7390 EUR |
| 2022-12-26 |
29.9889 EUR |
813.1489 COMP |
29.9150 EUR |
29.7120 EUR |
30.2900 EUR |
30.2900 EUR |