Identifier on Bitvavo: COMP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-24 |
40.0494 EUR |
549.1383 COMP |
40.8690 EUR |
38.8000 EUR |
41.0070 EUR |
39.4870 EUR |
| 2023-03-23 |
40.0822 EUR |
3,980.6585 COMP |
39.4340 EUR |
38.7800 EUR |
40.9830 EUR |
40.4630 EUR |
| 2023-03-22 |
40.3458 EUR |
982.1672 COMP |
42.0940 EUR |
37.9000 EUR |
42.2390 EUR |
39.1470 EUR |
| 2023-03-21 |
41.1706 EUR |
1,151.5646 COMP |
41.1400 EUR |
39.9250 EUR |
42.4400 EUR |
42.0130 EUR |
| 2023-03-20 |
41.9218 EUR |
698.4168 COMP |
43.4140 EUR |
40.5280 EUR |
43.4330 EUR |
40.9210 EUR |
| 2023-03-19 |
43.2812 EUR |
384.8968 COMP |
43.1000 EUR |
41.9000 EUR |
44.3940 EUR |
43.5830 EUR |
| 2023-03-18 |
43.9654 EUR |
1,781.8749 COMP |
43.0500 EUR |
42.0000 EUR |
44.8140 EUR |
42.0100 EUR |
| 2023-03-17 |
42.5290 EUR |
5,016.0956 COMP |
40.6170 EUR |
40.2220 EUR |
43.3500 EUR |
42.1040 EUR |
| 2023-03-16 |
40.8233 EUR |
749.0767 COMP |
40.7310 EUR |
40.0200 EUR |
41.2100 EUR |
40.5650 EUR |
| 2023-03-15 |
42.1559 EUR |
2,378.8903 COMP |
43.5000 EUR |
39.2300 EUR |
44.4640 EUR |
40.5290 EUR |
| 2023-03-14 |
42.3332 EUR |
4,331.7797 COMP |
41.3640 EUR |
39.7510 EUR |
45.0670 EUR |
41.9340 EUR |
| 2023-03-13 |
40.2341 EUR |
5,424.9075 COMP |
40.0900 EUR |
38.2170 EUR |
41.9690 EUR |
41.2820 EUR |
| 2023-03-12 |
36.8910 EUR |
2,895.8203 COMP |
35.4910 EUR |
35.3090 EUR |
39.3480 EUR |
39.2680 EUR |
| 2023-03-11 |
35.3626 EUR |
990.2412 COMP |
36.5340 EUR |
33.6840 EUR |
37.3500 EUR |
35.1920 EUR |
| 2023-03-10 |
35.7615 EUR |
3,996.0986 COMP |
36.2200 EUR |
33.7900 EUR |
36.7100 EUR |
36.5020 EUR |
| 2023-03-09 |
38.1405 EUR |
2,086.0314 COMP |
38.7880 EUR |
35.8020 EUR |
39.9790 EUR |
36.3450 EUR |
| 2023-03-08 |
40.7939 EUR |
824.9532 COMP |
43.2720 EUR |
38.5210 EUR |
43.2720 EUR |
39.1120 EUR |
| 2023-03-07 |
42.7409 EUR |
824.1095 COMP |
43.4830 EUR |
41.6690 EUR |
43.7880 EUR |
42.8770 EUR |
| 2023-03-06 |
43.0597 EUR |
761.7104 COMP |
42.8520 EUR |
42.1400 EUR |
43.7690 EUR |
43.5290 EUR |
| 2023-03-05 |
43.8863 EUR |
451.8152 COMP |
43.8150 EUR |
42.7500 EUR |
44.5520 EUR |
42.8170 EUR |
| 2023-03-04 |
43.8400 EUR |
1,162.9271 COMP |
45.5520 EUR |
42.8150 EUR |
45.6400 EUR |
43.8260 EUR |
| 2023-03-03 |
43.7467 EUR |
1,220.1749 COMP |
47.1270 EUR |
42.1970 EUR |
47.1270 EUR |
44.5350 EUR |
| 2023-03-02 |
46.3851 EUR |
2,003.0709 COMP |
48.2890 EUR |
45.8070 EUR |
48.2890 EUR |
47.0690 EUR |
| 2023-03-01 |
47.6082 EUR |
1,228.6002 COMP |
46.1750 EUR |
45.9300 EUR |
48.2950 EUR |
48.2110 EUR |
| 2023-02-28 |
46.7635 EUR |
1,143.5833 COMP |
47.3250 EUR |
45.7520 EUR |
47.3650 EUR |
46.3210 EUR |
| 2023-02-27 |
47.7953 EUR |
2,365.3597 COMP |
48.8390 EUR |
47.1960 EUR |
49.5870 EUR |
47.5700 EUR |
| 2023-02-26 |
48.9451 EUR |
1,326.5474 COMP |
47.7080 EUR |
47.6200 EUR |
49.4600 EUR |
48.6890 EUR |
| 2023-02-25 |
47.6839 EUR |
719.6381 COMP |
48.3390 EUR |
45.9730 EUR |
48.7100 EUR |
47.7340 EUR |
| 2023-02-24 |
48.3188 EUR |
2,718.3787 COMP |
50.5990 EUR |
47.1970 EUR |
50.8300 EUR |
47.6330 EUR |
| 2023-02-23 |
50.7621 EUR |
801.9582 COMP |
51.2060 EUR |
49.4610 EUR |
51.9760 EUR |
49.9600 EUR |
| 2023-02-22 |
50.5746 EUR |
1,494.6788 COMP |
54.0540 EUR |
49.0000 EUR |
54.0540 EUR |
51.0170 EUR |
| 2023-02-21 |
53.5124 EUR |
5,315.6641 COMP |
54.6000 EUR |
51.8080 EUR |
56.0300 EUR |
53.6240 EUR |
| 2023-02-20 |
53.2786 EUR |
3,733.8091 COMP |
53.0630 EUR |
51.5000 EUR |
54.2490 EUR |
53.7310 EUR |
| 2023-02-19 |
55.7981 EUR |
13,651.4053 COMP |
51.2360 EUR |
49.5950 EUR |
59.8190 EUR |
53.2940 EUR |
| 2023-02-18 |
50.8522 EUR |
5,924.4748 COMP |
48.7310 EUR |
48.7310 EUR |
52.2590 EUR |
51.1100 EUR |
| 2023-02-17 |
48.1657 EUR |
3,117.9448 COMP |
45.5860 EUR |
45.5230 EUR |
49.7030 EUR |
48.7050 EUR |
| 2023-02-16 |
48.5234 EUR |
1,331.2749 COMP |
48.6230 EUR |
45.8980 EUR |
49.8790 EUR |
45.9330 EUR |
| 2023-02-15 |
47.7451 EUR |
2,417.2125 COMP |
45.6920 EUR |
45.3860 EUR |
48.8200 EUR |
48.4310 EUR |
| 2023-02-14 |
45.3389 EUR |
1,360.3917 COMP |
45.4190 EUR |
44.0860 EUR |
46.0520 EUR |
45.6360 EUR |
| 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 |