Identifier on Bitvavo: COMP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-16 |
55.4219 EUR |
3,619.3564 COMP |
56.1600 EUR |
52.6980 EUR |
57.6750 EUR |
54.5770 EUR |
| 2022-09-15 |
56.6989 EUR |
7,829.0103 COMP |
60.0280 EUR |
53.3460 EUR |
60.0280 EUR |
56.9190 EUR |
| 2022-09-14 |
56.7753 EUR |
2,969.8041 COMP |
54.3230 EUR |
51.8490 EUR |
62.1000 EUR |
61.1530 EUR |
| 2022-09-13 |
54.7823 EUR |
4,645.1780 COMP |
54.0770 EUR |
51.7210 EUR |
56.6660 EUR |
55.0940 EUR |
| 2022-09-12 |
53.9687 EUR |
2,396.2544 COMP |
55.1200 EUR |
52.1700 EUR |
56.0480 EUR |
54.0580 EUR |
| 2022-09-11 |
55.3776 EUR |
5,108.3160 COMP |
53.9050 EUR |
53.8610 EUR |
56.7100 EUR |
55.5000 EUR |
| 2022-09-10 |
52.9802 EUR |
3,473.1031 COMP |
52.4100 EUR |
52.3030 EUR |
54.1180 EUR |
53.7960 EUR |
| 2022-09-09 |
50.9849 EUR |
4,260.1828 COMP |
48.5530 EUR |
48.5530 EUR |
52.6450 EUR |
52.4580 EUR |
| 2022-09-08 |
49.2927 EUR |
2,448.8757 COMP |
49.0720 EUR |
48.4060 EUR |
50.5010 EUR |
48.4070 EUR |
| 2022-09-07 |
46.8629 EUR |
1,617.5693 COMP |
45.1030 EUR |
44.4370 EUR |
48.8190 EUR |
48.6940 EUR |
| 2022-09-06 |
48.4582 EUR |
6,531.4203 COMP |
49.0700 EUR |
45.2520 EUR |
50.6820 EUR |
45.4150 EUR |
| 2022-09-05 |
48.1729 EUR |
1,786.2539 COMP |
49.2890 EUR |
47.0420 EUR |
49.3370 EUR |
48.8250 EUR |
| 2022-09-04 |
48.6075 EUR |
1,052.2998 COMP |
48.0340 EUR |
48.0340 EUR |
48.8910 EUR |
48.6870 EUR |
| 2022-09-03 |
47.1396 EUR |
1,137.4789 COMP |
46.1750 EUR |
46.1330 EUR |
48.7350 EUR |
47.9910 EUR |
| 2022-09-02 |
47.8121 EUR |
4,141.4558 COMP |
48.1210 EUR |
45.6810 EUR |
49.0030 EUR |
46.3390 EUR |
| 2022-09-01 |
46.3698 EUR |
1,253.0801 COMP |
46.2120 EUR |
45.2270 EUR |
47.9990 EUR |
47.9990 EUR |
| 2022-08-31 |
47.9116 EUR |
2,604.9039 COMP |
47.8790 EUR |
46.0840 EUR |
48.9630 EUR |
46.0840 EUR |
| 2022-08-30 |
50.8299 EUR |
16,366.2181 COMP |
49.5210 EUR |
46.0890 EUR |
52.6710 EUR |
47.7260 EUR |
| 2022-08-29 |
46.0705 EUR |
3,711.6452 COMP |
43.8700 EUR |
43.8600 EUR |
49.0730 EUR |
48.7270 EUR |
| 2022-08-28 |
46.6321 EUR |
2,408.8200 COMP |
46.1270 EUR |
45.0000 EUR |
47.6040 EUR |
45.2510 EUR |
| 2022-08-27 |
46.8205 EUR |
521.9275 COMP |
46.4320 EUR |
45.4910 EUR |
47.1000 EUR |
45.9610 EUR |
| 2022-08-26 |
50.4905 EUR |
5,214.4659 COMP |
51.7300 EUR |
47.3870 EUR |
54.4200 EUR |
47.5200 EUR |
| 2022-08-25 |
51.1648 EUR |
2,214.5098 COMP |
51.0600 EUR |
50.3160 EUR |
52.6010 EUR |
51.9490 EUR |
| 2022-08-24 |
51.1498 EUR |
2,041.7193 COMP |
51.0800 EUR |
49.8550 EUR |
52.4990 EUR |
51.1320 EUR |
| 2022-08-23 |
51.1987 EUR |
3,535.3792 COMP |
51.3990 EUR |
49.4140 EUR |
52.5000 EUR |
51.2090 EUR |
| 2022-08-22 |
50.5402 EUR |
2,622.3101 COMP |
50.5120 EUR |
47.9400 EUR |
52.5000 EUR |
51.0650 EUR |
| 2022-08-21 |
50.3476 EUR |
2,041.2968 COMP |
49.3650 EUR |
49.1660 EUR |
51.4530 EUR |
51.1930 EUR |
| 2022-08-20 |
50.5676 EUR |
2,194.1568 COMP |
50.2400 EUR |
47.9850 EUR |
51.9610 EUR |
49.6960 EUR |
| 2022-08-19 |
51.3135 EUR |
5,044.7007 COMP |
55.4740 EUR |
49.3470 EUR |
55.6330 EUR |
49.5930 EUR |
| 2022-08-18 |
57.8025 EUR |
886.3744 COMP |
56.9530 EUR |
54.6210 EUR |
58.9500 EUR |
55.6100 EUR |
| 2022-08-17 |
58.8048 EUR |
1,823.4611 COMP |
60.2690 EUR |
57.0250 EUR |
62.3390 EUR |
57.5260 EUR |
| 2022-08-16 |
60.1835 EUR |
1,696.6609 COMP |
60.7320 EUR |
59.2050 EUR |
61.4110 EUR |
60.3340 EUR |
| 2022-08-15 |
61.1035 EUR |
2,049.3983 COMP |
61.2530 EUR |
59.4740 EUR |
63.0300 EUR |
60.4090 EUR |
| 2022-08-14 |
63.1664 EUR |
2,226.8905 COMP |
63.9610 EUR |
60.8710 EUR |
66.5040 EUR |
61.8100 EUR |
| 2022-08-13 |
63.7383 EUR |
1,071.4136 COMP |
63.4930 EUR |
62.3520 EUR |
64.8240 EUR |
63.9410 EUR |
| 2022-08-12 |
62.6617 EUR |
1,004.8856 COMP |
61.6780 EUR |
60.7360 EUR |
63.8630 EUR |
62.8950 EUR |
| 2022-08-11 |
62.6691 EUR |
3,754.8406 COMP |
64.6520 EUR |
61.2290 EUR |
64.6520 EUR |
61.3950 EUR |
| 2022-08-10 |
63.0791 EUR |
6,737.9344 COMP |
57.9280 EUR |
56.7040 EUR |
68.5250 EUR |
62.9990 EUR |
| 2022-08-09 |
59.8828 EUR |
1,798.5099 COMP |
61.6430 EUR |
57.5510 EUR |
64.0150 EUR |
58.2120 EUR |
| 2022-08-08 |
62.7554 EUR |
3,242.1136 COMP |
62.0420 EUR |
60.6700 EUR |
64.0030 EUR |
61.4730 EUR |
| 2022-08-07 |
62.8561 EUR |
2,987.2134 COMP |
63.7750 EUR |
61.3960 EUR |
65.0000 EUR |
61.4360 EUR |
| 2022-08-06 |
62.5672 EUR |
5,107.1740 COMP |
59.9410 EUR |
58.9810 EUR |
64.4960 EUR |
63.4320 EUR |
| 2022-08-05 |
58.0317 EUR |
1,710.4870 COMP |
55.6400 EUR |
55.6400 EUR |
60.0000 EUR |
59.7950 EUR |
| 2022-08-04 |
55.6170 EUR |
1,867.4745 COMP |
56.1850 EUR |
54.6100 EUR |
57.0770 EUR |
55.1320 EUR |
| 2022-08-03 |
57.0771 EUR |
1,290.1086 COMP |
55.8030 EUR |
53.7700 EUR |
58.4110 EUR |
56.0200 EUR |
| 2022-08-02 |
55.0035 EUR |
2,798.7653 COMP |
57.8490 EUR |
52.8930 EUR |
58.2220 EUR |
56.3230 EUR |
| 2022-08-01 |
57.7277 EUR |
3,016.9770 COMP |
55.6600 EUR |
55.6600 EUR |
60.3000 EUR |
57.1870 EUR |
| 2022-07-31 |
58.9334 EUR |
4,573.5284 COMP |
57.1580 EUR |
55.7890 EUR |
61.0000 EUR |
56.1200 EUR |
| 2022-07-30 |
58.3294 EUR |
4,346.5864 COMP |
56.0130 EUR |
55.5720 EUR |
60.4200 EUR |
56.4200 EUR |
| 2022-07-29 |
56.0811 EUR |
3,010.8232 COMP |
56.2500 EUR |
54.4610 EUR |
58.5110 EUR |
57.2840 EUR |