Identifier on Bitvavo: COMP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-28 |
55.6829 EUR |
7,027.5781 COMP |
53.9840 EUR |
52.1010 EUR |
59.6870 EUR |
56.8630 EUR |
| 2022-07-27 |
51.5762 EUR |
7,668.7239 COMP |
48.7630 EUR |
47.1950 EUR |
56.0690 EUR |
53.8370 EUR |
| 2022-07-26 |
47.9353 EUR |
2,794.5619 COMP |
48.7970 EUR |
46.0970 EUR |
49.8410 EUR |
47.8820 EUR |
| 2022-07-25 |
51.9205 EUR |
4,919.9542 COMP |
53.8580 EUR |
49.7890 EUR |
54.4050 EUR |
50.0530 EUR |
| 2022-07-24 |
54.7880 EUR |
1,119.3315 COMP |
54.7630 EUR |
53.5720 EUR |
55.2640 EUR |
53.9930 EUR |
| 2022-07-23 |
54.9103 EUR |
2,726.8856 COMP |
54.2790 EUR |
52.7700 EUR |
56.6200 EUR |
54.9600 EUR |
| 2022-07-22 |
56.7051 EUR |
4,439.0718 COMP |
56.3540 EUR |
53.6900 EUR |
60.4570 EUR |
54.9110 EUR |
| 2022-07-21 |
55.0332 EUR |
6,126.3920 COMP |
55.4730 EUR |
49.5790 EUR |
57.8900 EUR |
56.2830 EUR |
| 2022-07-20 |
57.9438 EUR |
4,546.8693 COMP |
59.3610 EUR |
54.2600 EUR |
61.0010 EUR |
55.8600 EUR |
| 2022-07-19 |
58.8962 EUR |
5,068.3656 COMP |
56.3280 EUR |
54.5480 EUR |
62.4070 EUR |
59.6500 EUR |
| 2022-07-18 |
56.1660 EUR |
5,706.8362 COMP |
55.8130 EUR |
53.9260 EUR |
57.9860 EUR |
56.4920 EUR |
| 2022-07-17 |
54.5612 EUR |
1,925.7644 COMP |
55.6930 EUR |
53.3520 EUR |
55.8850 EUR |
55.0700 EUR |
| 2022-07-16 |
54.7001 EUR |
3,763.6830 COMP |
55.0380 EUR |
52.3920 EUR |
57.4900 EUR |
54.9290 EUR |
| 2022-07-15 |
56.6765 EUR |
7,356.0704 COMP |
54.9000 EUR |
54.1320 EUR |
59.6350 EUR |
55.8130 EUR |
| 2022-07-14 |
51.7839 EUR |
7,159.6737 COMP |
49.5090 EUR |
46.9250 EUR |
55.6300 EUR |
54.5690 EUR |
| 2022-07-13 |
46.3154 EUR |
5,243.8342 COMP |
45.6600 EUR |
43.6270 EUR |
48.4910 EUR |
48.4910 EUR |
| 2022-07-12 |
47.7517 EUR |
7,298.0370 COMP |
48.5380 EUR |
46.1560 EUR |
50.0260 EUR |
46.4090 EUR |
| 2022-07-11 |
52.2809 EUR |
6,986.4417 COMP |
52.3330 EUR |
47.9560 EUR |
54.3000 EUR |
48.0020 EUR |
| 2022-07-10 |
53.8020 EUR |
11,535.1040 COMP |
54.8870 EUR |
50.8230 EUR |
57.4590 EUR |
52.3390 EUR |
| 2022-07-09 |
51.6305 EUR |
7,338.3139 COMP |
46.3190 EUR |
46.3180 EUR |
55.0440 EUR |
54.7210 EUR |
| 2022-07-08 |
46.8757 EUR |
4,639.8427 COMP |
47.3780 EUR |
45.5640 EUR |
48.8400 EUR |
46.6770 EUR |
| 2022-07-07 |
47.4572 EUR |
5,720.5824 COMP |
45.5000 EUR |
44.8230 EUR |
49.0600 EUR |
47.3860 EUR |
| 2022-07-06 |
45.2289 EUR |
3,237.5805 COMP |
44.7790 EUR |
44.3590 EUR |
45.9930 EUR |
45.4710 EUR |
| 2022-07-05 |
45.5953 EUR |
8,766.6944 COMP |
47.3190 EUR |
43.7900 EUR |
48.2790 EUR |
45.2940 EUR |
| 2022-07-04 |
46.5231 EUR |
3,233.6979 COMP |
47.2710 EUR |
45.3260 EUR |
47.6300 EUR |
46.8340 EUR |
| 2022-07-03 |
46.9287 EUR |
3,933.9248 COMP |
45.4520 EUR |
44.2600 EUR |
48.5850 EUR |
47.3050 EUR |
| 2022-07-02 |
44.7382 EUR |
2,168.5488 COMP |
45.1190 EUR |
43.7410 EUR |
45.7790 EUR |
45.4880 EUR |
| 2022-07-01 |
45.1417 EUR |
5,549.9146 COMP |
45.2730 EUR |
43.3360 EUR |
46.7300 EUR |
45.5090 EUR |
| 2022-06-30 |
43.9105 EUR |
9,079.8001 COMP |
47.7290 EUR |
41.3310 EUR |
48.1100 EUR |
43.2390 EUR |
| 2022-06-29 |
46.5292 EUR |
11,373.0040 COMP |
44.3230 EUR |
44.0920 EUR |
49.3420 EUR |
47.3000 EUR |
| 2022-06-28 |
47.1574 EUR |
5,859.1064 COMP |
47.6510 EUR |
44.2900 EUR |
49.0810 EUR |
44.9450 EUR |
| 2022-06-27 |
47.6928 EUR |
4,556.9291 COMP |
47.8900 EUR |
45.2500 EUR |
50.8250 EUR |
47.4190 EUR |
| 2022-06-26 |
50.8461 EUR |
8,727.2542 COMP |
52.3040 EUR |
47.6110 EUR |
52.5370 EUR |
48.7710 EUR |
| 2022-06-25 |
47.8517 EUR |
15,828.2302 COMP |
43.9450 EUR |
43.2000 EUR |
54.1350 EUR |
51.1990 EUR |
| 2022-06-24 |
41.5764 EUR |
7,391.8030 COMP |
40.7910 EUR |
39.4720 EUR |
44.8600 EUR |
44.4590 EUR |
| 2022-06-23 |
40.3929 EUR |
11,570.0312 COMP |
37.9400 EUR |
37.9400 EUR |
42.5420 EUR |
41.4600 EUR |
| 2022-06-22 |
36.7710 EUR |
12,222.0181 COMP |
36.7790 EUR |
35.4400 EUR |
39.7240 EUR |
37.5300 EUR |
| 2022-06-21 |
38.8328 EUR |
18,094.1857 COMP |
33.0430 EUR |
32.5310 EUR |
42.2100 EUR |
38.2710 EUR |
| 2022-06-20 |
31.2718 EUR |
8,851.9580 COMP |
30.5790 EUR |
28.7500 EUR |
33.8000 EUR |
33.2390 EUR |
| 2022-06-19 |
28.4422 EUR |
13,458.8739 COMP |
27.3200 EUR |
26.0000 EUR |
31.0700 EUR |
30.1000 EUR |
| 2022-06-18 |
27.9409 EUR |
19,320.3665 COMP |
30.6800 EUR |
25.0010 EUR |
31.2690 EUR |
27.3300 EUR |
| 2022-06-17 |
29.8363 EUR |
10,835.5000 COMP |
28.6830 EUR |
28.2900 EUR |
31.4700 EUR |
30.3550 EUR |
| 2022-06-16 |
31.1408 EUR |
17,060.2183 COMP |
34.0200 EUR |
27.7800 EUR |
34.7600 EUR |
28.3700 EUR |
| 2022-06-15 |
30.5553 EUR |
20,288.4819 COMP |
33.6100 EUR |
28.0200 EUR |
34.0780 EUR |
33.5710 EUR |
| 2022-06-14 |
33.7394 EUR |
12,662.9924 COMP |
34.2400 EUR |
31.2380 EUR |
35.4890 EUR |
32.3100 EUR |
| 2022-06-13 |
34.5043 EUR |
15,918.4107 COMP |
39.2230 EUR |
32.3300 EUR |
39.3900 EUR |
33.4950 EUR |
| 2022-06-12 |
41.1689 EUR |
5,449.4614 COMP |
43.2730 EUR |
38.6770 EUR |
43.5400 EUR |
41.0800 EUR |
| 2022-06-11 |
45.3946 EUR |
5,621.2032 COMP |
48.8400 EUR |
42.6700 EUR |
49.8110 EUR |
43.9100 EUR |
| 2022-06-10 |
50.4614 EUR |
4,254.5268 COMP |
52.0310 EUR |
48.0450 EUR |
52.2250 EUR |
48.7710 EUR |
| 2022-06-09 |
52.0419 EUR |
2,863.5903 COMP |
51.6140 EUR |
51.4000 EUR |
53.2130 EUR |
52.0280 EUR |