Identifier on Bitvavo: COMP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-05-24 |
63.3640 EUR |
8,643.7723 COMP |
65.2260 EUR |
60.1820 EUR |
66.5700 EUR |
64.7550 EUR |
| 2022-05-23 |
67.8270 EUR |
3,175.1060 COMP |
67.0470 EUR |
64.5730 EUR |
70.5540 EUR |
64.5730 EUR |
| 2022-05-22 |
66.2892 EUR |
877.9748 COMP |
64.5600 EUR |
63.8300 EUR |
68.9600 EUR |
67.5490 EUR |
| 2022-05-21 |
64.3525 EUR |
546.5304 COMP |
62.5090 EUR |
62.3570 EUR |
65.3470 EUR |
64.1900 EUR |
| 2022-05-20 |
62.4981 EUR |
781.4439 COMP |
63.3900 EUR |
59.5810 EUR |
65.0910 EUR |
63.1970 EUR |
| 2022-05-19 |
62.3058 EUR |
1,108.8018 COMP |
61.9600 EUR |
58.5700 EUR |
64.4440 EUR |
62.6920 EUR |
| 2022-05-18 |
64.2331 EUR |
4,886.3264 COMP |
70.5000 EUR |
61.0610 EUR |
71.5300 EUR |
61.3200 EUR |
| 2022-05-17 |
66.3118 EUR |
1,174.4614 COMP |
63.9400 EUR |
63.8100 EUR |
69.0890 EUR |
68.9600 EUR |
| 2022-05-16 |
65.3176 EUR |
935.9676 COMP |
69.9100 EUR |
63.3710 EUR |
69.9100 EUR |
63.9900 EUR |
| 2022-05-15 |
69.0463 EUR |
1,206.6735 COMP |
67.9100 EUR |
65.7200 EUR |
71.7700 EUR |
70.9100 EUR |
| 2022-05-14 |
65.2896 EUR |
1,074.4212 COMP |
65.7500 EUR |
61.4470 EUR |
69.9820 EUR |
66.9500 EUR |
| 2022-05-13 |
66.9870 EUR |
3,333.8983 COMP |
58.1400 EUR |
57.8800 EUR |
72.8200 EUR |
65.8680 EUR |
| 2022-05-12 |
59.8026 EUR |
4,854.0230 COMP |
66.5900 EUR |
49.4200 EUR |
69.8300 EUR |
57.5040 EUR |
| 2022-05-11 |
73.5079 EUR |
7,234.7744 COMP |
82.6010 EUR |
62.8600 EUR |
85.7880 EUR |
66.0300 EUR |
| 2022-05-10 |
80.9299 EUR |
2,140.5504 COMP |
75.6850 EUR |
72.6910 EUR |
90.3730 EUR |
80.2400 EUR |
| 2022-05-09 |
83.0608 EUR |
4,766.5657 COMP |
92.4000 EUR |
76.0520 EUR |
94.1780 EUR |
77.3900 EUR |
| 2022-05-08 |
93.9516 EUR |
901.2979 COMP |
93.5410 EUR |
90.2900 EUR |
95.9090 EUR |
92.8410 EUR |
| 2022-05-07 |
96.0917 EUR |
257.8744 COMP |
97.6100 EUR |
90.8010 EUR |
97.9700 EUR |
93.1060 EUR |
| 2022-05-06 |
97.3863 EUR |
768.4200 COMP |
97.9250 EUR |
95.0200 EUR |
100.3900 EUR |
98.4400 EUR |
| 2022-05-05 |
103.0505 EUR |
1,464.0639 COMP |
108.8300 EUR |
96.7330 EUR |
110.3900 EUR |
98.1380 EUR |
| 2022-05-04 |
105.3135 EUR |
1,612.1775 COMP |
98.0900 EUR |
98.0900 EUR |
108.7900 EUR |
108.6300 EUR |
| 2022-05-03 |
98.4249 EUR |
376.5047 COMP |
99.3190 EUR |
96.0000 EUR |
100.9500 EUR |
98.4410 EUR |
| 2022-05-02 |
99.1943 EUR |
1,200.7935 COMP |
100.6700 EUR |
96.3600 EUR |
102.4700 EUR |
100.1200 EUR |
| 2022-05-01 |
98.2453 EUR |
1,273.3536 COMP |
98.3960 EUR |
95.8080 EUR |
102.3100 EUR |
100.4800 EUR |
| 2022-04-30 |
104.1182 EUR |
804.2381 COMP |
108.8000 EUR |
97.2300 EUR |
110.5400 EUR |
98.6160 EUR |
| 2022-04-29 |
110.9695 EUR |
1,548.9381 COMP |
116.7400 EUR |
106.7600 EUR |
117.0000 EUR |
107.8800 EUR |
| 2022-04-28 |
117.3965 EUR |
646.3489 COMP |
117.7400 EUR |
115.2100 EUR |
120.1900 EUR |
116.6500 EUR |
| 2022-04-27 |
116.9129 EUR |
456.8621 COMP |
113.2500 EUR |
113.2500 EUR |
120.4000 EUR |
117.5500 EUR |
| 2022-04-26 |
121.3848 EUR |
1,870.8080 COMP |
124.1500 EUR |
113.0000 EUR |
124.8500 EUR |
114.3700 EUR |
| 2022-04-25 |
115.9858 EUR |
3,315.9380 COMP |
119.1000 EUR |
112.4400 EUR |
124.1400 EUR |
124.1400 EUR |
| 2022-04-24 |
121.8496 EUR |
634.8957 COMP |
121.5200 EUR |
119.2100 EUR |
123.5900 EUR |
119.8500 EUR |
| 2022-04-23 |
124.7236 EUR |
694.3091 COMP |
125.5700 EUR |
121.8700 EUR |
126.7400 EUR |
121.9400 EUR |
| 2022-04-22 |
126.0366 EUR |
704.2611 COMP |
125.3900 EUR |
123.4000 EUR |
128.3800 EUR |
124.8200 EUR |
| 2022-04-21 |
131.1724 EUR |
1,401.1098 COMP |
134.2700 EUR |
122.9600 EUR |
136.7700 EUR |
125.4200 EUR |
| 2022-04-20 |
134.4636 EUR |
7,210.6728 COMP |
132.2100 EUR |
129.5800 EUR |
146.9500 EUR |
134.3400 EUR |