Identifier on Bitvavo: COMP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-05 |
52.2782 EUR |
1,406.0952 COMP |
51.9890 EUR |
51.0600 EUR |
53.3290 EUR |
51.6740 EUR |
| 2022-11-04 |
51.4570 EUR |
4,535.9725 COMP |
48.6450 EUR |
48.4470 EUR |
52.4500 EUR |
51.7790 EUR |
| 2022-11-03 |
49.5007 EUR |
1,216.9346 COMP |
47.9870 EUR |
47.9870 EUR |
50.5150 EUR |
48.9310 EUR |
| 2022-11-02 |
48.0151 EUR |
2,180.1760 COMP |
49.0000 EUR |
46.2810 EUR |
49.2130 EUR |
47.4230 EUR |
| 2022-11-01 |
49.6403 EUR |
993.8446 COMP |
50.9100 EUR |
49.0160 EUR |
50.9760 EUR |
49.2130 EUR |
| 2022-10-31 |
50.7849 EUR |
1,187.7830 COMP |
50.9040 EUR |
50.0000 EUR |
51.7070 EUR |
50.7830 EUR |
| 2022-10-30 |
51.5689 EUR |
1,324.3023 COMP |
51.2990 EUR |
50.0420 EUR |
53.5490 EUR |
50.5400 EUR |
| 2022-10-29 |
51.6050 EUR |
1,053.8597 COMP |
51.7840 EUR |
50.5600 EUR |
52.6470 EUR |
50.9440 EUR |
| 2022-10-28 |
51.0769 EUR |
1,984.0529 COMP |
50.6910 EUR |
50.0000 EUR |
52.5590 EUR |
51.8620 EUR |
| 2022-10-27 |
52.2529 EUR |
2,140.8188 COMP |
52.2300 EUR |
50.6300 EUR |
53.9220 EUR |
50.7170 EUR |
| 2022-10-26 |
52.4000 EUR |
2,230.3786 COMP |
51.0540 EUR |
51.0540 EUR |
53.2200 EUR |
52.2130 EUR |
| 2022-10-25 |
51.5770 EUR |
6,461.9656 COMP |
51.0000 EUR |
49.9500 EUR |
53.0390 EUR |
50.9320 EUR |
| 2022-10-24 |
50.7602 EUR |
506.1194 COMP |
51.9710 EUR |
49.8300 EUR |
52.2170 EUR |
50.7270 EUR |
| 2022-10-23 |
51.4759 EUR |
1,259.5105 COMP |
51.1880 EUR |
49.9670 EUR |
52.2570 EUR |
51.9060 EUR |
| 2022-10-22 |
51.0682 EUR |
576.5556 COMP |
50.8940 EUR |
50.4000 EUR |
51.5140 EUR |
51.1930 EUR |
| 2022-10-21 |
50.0868 EUR |
862.1237 COMP |
50.2340 EUR |
49.0000 EUR |
50.7750 EUR |
50.7360 EUR |
| 2022-10-20 |
51.4256 EUR |
3,603.9791 COMP |
51.2080 EUR |
49.6840 EUR |
52.1540 EUR |
50.1730 EUR |
| 2022-10-19 |
53.7003 EUR |
1,420.6175 COMP |
53.5820 EUR |
51.1800 EUR |
55.7850 EUR |
51.4140 EUR |
| 2022-10-18 |
54.2214 EUR |
2,818.8303 COMP |
56.1730 EUR |
52.4610 EUR |
56.2370 EUR |
53.6090 EUR |
| 2022-10-17 |
56.1786 EUR |
1,661.8669 COMP |
56.4170 EUR |
54.7200 EUR |
57.8350 EUR |
55.7980 EUR |
| 2022-10-16 |
56.1144 EUR |
557.2720 COMP |
55.4490 EUR |
55.4490 EUR |
57.0660 EUR |
56.5310 EUR |
| 2022-10-15 |
56.6845 EUR |
499.7464 COMP |
56.6260 EUR |
55.3870 EUR |
57.4170 EUR |
55.4150 EUR |
| 2022-10-14 |
56.9105 EUR |
3,117.0571 COMP |
55.6390 EUR |
55.2240 EUR |
58.9110 EUR |
56.5110 EUR |
| 2022-10-13 |
55.1878 EUR |
4,154.1029 COMP |
57.1880 EUR |
52.7570 EUR |
57.1880 EUR |
56.0300 EUR |
| 2022-10-12 |
57.5540 EUR |
661.5457 COMP |
57.0560 EUR |
56.8210 EUR |
58.1400 EUR |
57.4940 EUR |
| 2022-10-11 |
58.1271 EUR |
1,851.2414 COMP |
58.6810 EUR |
56.9740 EUR |
58.6810 EUR |
56.9740 EUR |
| 2022-10-10 |
60.3403 EUR |
2,208.8116 COMP |
60.9780 EUR |
58.9900 EUR |
61.5410 EUR |
58.9900 EUR |
| 2022-10-09 |
60.7337 EUR |
825.8675 COMP |
60.2460 EUR |
60.2460 EUR |
61.2600 EUR |
60.9870 EUR |
| 2022-10-08 |
61.2554 EUR |
1,234.4231 COMP |
60.9180 EUR |
59.5780 EUR |
61.9110 EUR |
59.9840 EUR |
| 2022-10-07 |
60.4038 EUR |
1,113.1407 COMP |
60.0810 EUR |
59.3000 EUR |
61.8590 EUR |
60.4610 EUR |
| 2022-10-06 |
60.4035 EUR |
551.0915 COMP |
59.7050 EUR |
59.7050 EUR |
61.1440 EUR |
59.8560 EUR |
| 2022-10-05 |
59.8390 EUR |
1,048.5638 COMP |
60.2270 EUR |
59.0600 EUR |
60.5080 EUR |
59.5730 EUR |
| 2022-10-04 |
60.7974 EUR |
2,053.8759 COMP |
60.3310 EUR |
59.9090 EUR |
61.5100 EUR |
59.9740 EUR |
| 2022-10-03 |
60.8334 EUR |
2,907.0610 COMP |
59.2700 EUR |
58.5870 EUR |
61.9930 EUR |
60.6790 EUR |
| 2022-10-02 |
60.8393 EUR |
2,063.6479 COMP |
62.1230 EUR |
60.1300 EUR |
62.2200 EUR |
60.2320 EUR |
| 2022-10-01 |
63.6204 EUR |
2,591.5204 COMP |
62.2450 EUR |
61.8290 EUR |
64.6150 EUR |
62.0220 EUR |
| 2022-09-30 |
62.9759 EUR |
1,581.8412 COMP |
63.0110 EUR |
61.9860 EUR |
63.9500 EUR |
62.1040 EUR |
| 2022-09-29 |
62.5979 EUR |
1,768.3102 COMP |
63.3420 EUR |
61.1390 EUR |
63.8140 EUR |
63.3820 EUR |
| 2022-09-28 |
63.4660 EUR |
3,915.4735 COMP |
64.4970 EUR |
61.0000 EUR |
65.6160 EUR |
63.9700 EUR |
| 2022-09-27 |
65.9112 EUR |
3,527.8409 COMP |
64.9710 EUR |
63.1930 EUR |
68.3030 EUR |
64.5000 EUR |
| 2022-09-26 |
65.1302 EUR |
4,305.2672 COMP |
63.8230 EUR |
63.1020 EUR |
67.4800 EUR |
65.0900 EUR |
| 2022-09-25 |
64.4772 EUR |
2,648.7842 COMP |
62.6050 EUR |
62.6050 EUR |
65.9760 EUR |
64.0280 EUR |
| 2022-09-24 |
64.2186 EUR |
2,908.4019 COMP |
65.6400 EUR |
62.2680 EUR |
66.4530 EUR |
62.6200 EUR |
| 2022-09-23 |
63.3169 EUR |
6,260.8172 COMP |
62.4810 EUR |
60.8200 EUR |
67.5000 EUR |
65.5310 EUR |
| 2022-09-22 |
60.2583 EUR |
8,774.0241 COMP |
57.5940 EUR |
54.9400 EUR |
64.1050 EUR |
62.1250 EUR |
| 2022-09-21 |
57.2875 EUR |
5,140.6859 COMP |
54.8390 EUR |
51.8660 EUR |
62.0000 EUR |
58.0500 EUR |
| 2022-09-20 |
53.8337 EUR |
2,809.9450 COMP |
51.9440 EUR |
51.0990 EUR |
55.5760 EUR |
54.6740 EUR |
| 2022-09-19 |
51.8595 EUR |
3,755.7722 COMP |
49.5660 EUR |
48.0960 EUR |
53.8630 EUR |
52.2650 EUR |
| 2022-09-18 |
50.6968 EUR |
3,186.7367 COMP |
54.1110 EUR |
46.6740 EUR |
55.1020 EUR |
49.2290 EUR |
| 2022-09-17 |
54.2718 EUR |
1,580.2023 COMP |
54.1090 EUR |
53.0820 EUR |
55.9180 EUR |
54.0710 EUR |