Identifier on Bitvavo: COMP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-06-08 |
52.8575 EUR |
3,036.3766 COMP |
53.5640 EUR |
51.4000 EUR |
53.7010 EUR |
52.3310 EUR |
| 2022-06-07 |
53.4678 EUR |
4,649.0968 COMP |
55.4940 EUR |
51.3810 EUR |
55.6300 EUR |
54.2780 EUR |
| 2022-06-06 |
55.4306 EUR |
2,316.8145 COMP |
54.1610 EUR |
54.1410 EUR |
57.4340 EUR |
55.5770 EUR |
| 2022-06-05 |
54.0240 EUR |
2,401.1167 COMP |
53.3610 EUR |
53.0520 EUR |
55.3000 EUR |
54.2670 EUR |
| 2022-06-04 |
52.5105 EUR |
1,148.3280 COMP |
52.5200 EUR |
51.3880 EUR |
54.3520 EUR |
54.1610 EUR |
| 2022-06-03 |
52.7150 EUR |
1,094.2305 COMP |
54.5700 EUR |
51.3310 EUR |
54.7410 EUR |
52.1900 EUR |
| 2022-06-02 |
54.1667 EUR |
3,982.2080 COMP |
53.3230 EUR |
52.9340 EUR |
55.1110 EUR |
54.7270 EUR |
| 2022-06-01 |
59.9432 EUR |
3,802.2815 COMP |
58.8400 EUR |
54.4200 EUR |
65.0990 EUR |
56.4220 EUR |
| 2022-05-31 |
59.3700 EUR |
2,389.8494 COMP |
58.7190 EUR |
57.5210 EUR |
63.1260 EUR |
59.5120 EUR |
| 2022-05-30 |
56.4382 EUR |
2,505.5007 COMP |
52.6000 EUR |
52.6000 EUR |
59.2990 EUR |
58.4990 EUR |
| 2022-05-29 |
52.7565 EUR |
1,116.1997 COMP |
52.9490 EUR |
52.0200 EUR |
53.7890 EUR |
53.1100 EUR |
| 2022-05-28 |
53.0666 EUR |
1,749.8168 COMP |
52.2090 EUR |
51.0800 EUR |
54.0800 EUR |
52.7300 EUR |
| 2022-05-27 |
53.0320 EUR |
4,226.2189 COMP |
55.5990 EUR |
50.8990 EUR |
55.8460 EUR |
52.1000 EUR |
| 2022-05-26 |
57.6424 EUR |
4,233.8227 COMP |
62.7380 EUR |
54.0510 EUR |
62.7380 EUR |
56.1000 EUR |
| 2022-05-25 |
63.8458 EUR |
3,509.7115 COMP |
65.5690 EUR |
61.1000 EUR |
66.9090 EUR |
62.2920 EUR |