Identifier on Bitvavo: COMP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-05 |
40.5316 EUR |
232.5048 COMP |
40.7000 EUR |
40.1390 EUR |
40.9430 EUR |
40.1950 EUR |
| 2024-10-04 |
40.0369 EUR |
462.1541 COMP |
39.5000 EUR |
39.4720 EUR |
40.6340 EUR |
40.5010 EUR |
| 2024-10-03 |
37.8713 EUR |
258.9152 COMP |
38.5170 EUR |
37.0000 EUR |
38.8940 EUR |
38.6820 EUR |
| 2024-10-02 |
37.9588 EUR |
290.3134 COMP |
39.3750 EUR |
36.8880 EUR |
40.0250 EUR |
37.7530 EUR |
| 2024-10-01 |
39.3897 EUR |
641.4949 COMP |
41.9250 EUR |
37.2750 EUR |
43.2500 EUR |
38.4740 EUR |
| 2024-09-30 |
42.7568 EUR |
433.1105 COMP |
42.5120 EUR |
41.7890 EUR |
43.5930 EUR |
42.2840 EUR |
| 2024-09-29 |
42.8274 EUR |
64.9477 COMP |
43.0340 EUR |
42.1760 EUR |
43.1900 EUR |
42.1760 EUR |
| 2024-09-28 |
44.5366 EUR |
332.7470 COMP |
44.5710 EUR |
42.7170 EUR |
45.4610 EUR |
43.1810 EUR |
| 2024-09-27 |
44.8584 EUR |
941.3458 COMP |
44.1400 EUR |
43.6960 EUR |
45.3860 EUR |
44.6120 EUR |
| 2024-09-26 |
44.5404 EUR |
222.1241 COMP |
43.3020 EUR |
43.2370 EUR |
45.0290 EUR |
44.3110 EUR |
| 2024-09-25 |
44.4866 EUR |
383.9422 COMP |
44.1130 EUR |
43.8310 EUR |
44.9760 EUR |
44.0470 EUR |
| 2024-09-24 |
44.5011 EUR |
876.7000 COMP |
44.6000 EUR |
43.8370 EUR |
45.7390 EUR |
44.2910 EUR |
| 2024-09-23 |
43.6340 EUR |
472.3293 COMP |
42.3160 EUR |
41.9010 EUR |
44.6110 EUR |
44.2630 EUR |
| 2024-09-22 |
41.2583 EUR |
146.2809 COMP |
41.8930 EUR |
40.8340 EUR |
41.8930 EUR |
41.7500 EUR |
| 2024-09-21 |
40.9515 EUR |
219.5956 COMP |
40.6160 EUR |
39.8710 EUR |
41.8210 EUR |
41.6300 EUR |
| 2024-09-20 |
40.2399 EUR |
727.5171 COMP |
39.8010 EUR |
39.7010 EUR |
41.2250 EUR |
40.5500 EUR |
| 2024-09-19 |
39.8576 EUR |
310.0799 COMP |
40.0800 EUR |
39.3960 EUR |
40.5970 EUR |
39.4920 EUR |
| 2024-09-18 |
38.0259 EUR |
205.4405 COMP |
37.9000 EUR |
37.2540 EUR |
38.9250 EUR |
38.9250 EUR |
| 2024-09-17 |
38.7170 EUR |
338.4373 COMP |
38.5480 EUR |
38.1910 EUR |
39.3250 EUR |
38.1910 EUR |
| 2024-09-16 |
38.4643 EUR |
279.0694 COMP |
38.6730 EUR |
37.8200 EUR |
39.0540 EUR |
38.4000 EUR |
| 2024-09-15 |
39.7133 EUR |
916.4411 COMP |
40.2530 EUR |
39.0910 EUR |
40.3510 EUR |
39.1370 EUR |
| 2024-09-14 |
40.2067 EUR |
72.6154 COMP |
40.2700 EUR |
39.4460 EUR |
40.8000 EUR |
40.4080 EUR |
| 2024-09-13 |
39.5161 EUR |
545.5178 COMP |
39.9950 EUR |
39.0830 EUR |
40.3280 EUR |
40.2920 EUR |
| 2024-09-12 |
39.2084 EUR |
3,012.1506 COMP |
37.8660 EUR |
37.8660 EUR |
40.0000 EUR |
40.0000 EUR |
| 2024-09-11 |
38.2323 EUR |
249.6840 COMP |
38.4170 EUR |
37.2700 EUR |
39.2080 EUR |
37.7910 EUR |
| 2024-09-10 |
38.6082 EUR |
1,079.5635 COMP |
38.3060 EUR |
37.5850 EUR |
39.4500 EUR |
39.0200 EUR |
| 2024-09-09 |
38.1308 EUR |
754.6065 COMP |
37.3620 EUR |
37.1350 EUR |
38.8810 EUR |
38.6170 EUR |
| 2024-09-08 |
37.3325 EUR |
134.8473 COMP |
37.1580 EUR |
36.5430 EUR |
38.0620 EUR |
36.9290 EUR |
| 2024-09-07 |
37.6919 EUR |
144.9153 COMP |
37.0980 EUR |
37.0110 EUR |
37.9850 EUR |
37.0160 EUR |
| 2024-09-06 |
37.4690 EUR |
52.0653 COMP |
37.7560 EUR |
36.3330 EUR |
38.1490 EUR |
36.3630 EUR |
| 2024-09-05 |
38.2685 EUR |
211.3009 COMP |
40.2950 EUR |
37.4380 EUR |
40.2950 EUR |
37.4380 EUR |
| 2024-09-04 |
40.2691 EUR |
456.9029 COMP |
38.3300 EUR |
37.4700 EUR |
41.6340 EUR |
40.3640 EUR |
| 2024-09-03 |
39.3678 EUR |
158.7738 COMP |
40.9640 EUR |
39.0030 EUR |
41.2290 EUR |
39.4380 EUR |
| 2024-09-02 |
39.9698 EUR |
248.1623 COMP |
38.8090 EUR |
38.5430 EUR |
40.7390 EUR |
40.7390 EUR |
| 2024-09-01 |
39.6434 EUR |
372.3661 COMP |
41.0540 EUR |
38.1000 EUR |
41.0540 EUR |
38.5050 EUR |
| 2024-08-31 |
41.6158 EUR |
266.6937 COMP |
41.9800 EUR |
40.6220 EUR |
42.0810 EUR |
40.8560 EUR |
| 2024-08-30 |
40.6485 EUR |
198.5099 COMP |
40.4080 EUR |
39.8900 EUR |
41.9380 EUR |
41.0480 EUR |
| 2024-08-29 |
41.1980 EUR |
38.2077 COMP |
40.6600 EUR |
39.7670 EUR |
41.9720 EUR |
40.4530 EUR |
| 2024-08-28 |
40.5854 EUR |
211.9095 COMP |
40.4630 EUR |
39.9900 EUR |
41.8930 EUR |
40.4780 EUR |
| 2024-08-27 |
42.5041 EUR |
478.2826 COMP |
43.2340 EUR |
41.0110 EUR |
43.6390 EUR |
41.4610 EUR |
| 2024-08-26 |
45.3401 EUR |
394.8586 COMP |
45.5050 EUR |
43.0550 EUR |
46.4160 EUR |
43.0550 EUR |
| 2024-08-25 |
46.2729 EUR |
665.9704 COMP |
46.7220 EUR |
45.6480 EUR |
46.8040 EUR |
46.3950 EUR |
| 2024-08-24 |
48.0763 EUR |
302.2417 COMP |
47.8160 EUR |
46.4930 EUR |
48.1730 EUR |
46.4930 EUR |
| 2024-08-23 |
47.4975 EUR |
509.7152 COMP |
45.9600 EUR |
45.2040 EUR |
49.2490 EUR |
48.9130 EUR |
| 2024-08-22 |
45.0667 EUR |
846.2733 COMP |
44.7450 EUR |
44.6120 EUR |
45.9930 EUR |
45.8800 EUR |
| 2024-08-21 |
44.0361 EUR |
11,134.9259 COMP |
41.2250 EUR |
40.9000 EUR |
46.6370 EUR |
44.5320 EUR |
| 2024-08-20 |
39.6550 EUR |
263.5818 COMP |
39.2760 EUR |
38.6110 EUR |
41.6960 EUR |
41.4710 EUR |
| 2024-08-19 |
38.5913 EUR |
51.3661 COMP |
38.0660 EUR |
37.8850 EUR |
39.3950 EUR |
38.7380 EUR |
| 2024-08-18 |
38.0122 EUR |
149.7114 COMP |
37.9680 EUR |
37.4420 EUR |
39.8230 EUR |
38.9850 EUR |
| 2024-08-17 |
37.7301 EUR |
168.9730 COMP |
38.4900 EUR |
37.1900 EUR |
38.5980 EUR |
37.8150 EUR |