Identifier on Bitvavo: COMP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-14 |
54.8836 EUR |
2,084.5038 COMP |
54.4580 EUR |
53.9420 EUR |
56.3200 EUR |
55.6670 EUR |
| 2025-02-13 |
54.6293 EUR |
1,207.7843 COMP |
55.0000 EUR |
53.1720 EUR |
55.4140 EUR |
53.9550 EUR |
| 2025-02-12 |
54.5315 EUR |
798.1570 COMP |
54.1690 EUR |
52.6000 EUR |
57.2390 EUR |
56.1960 EUR |
| 2025-02-11 |
56.1916 EUR |
1,744.6521 COMP |
53.0830 EUR |
53.0830 EUR |
58.0000 EUR |
54.1970 EUR |
| 2025-02-10 |
51.7496 EUR |
575.6764 COMP |
49.9750 EUR |
47.7490 EUR |
53.0100 EUR |
52.6920 EUR |
| 2025-02-09 |
50.1155 EUR |
271.1375 COMP |
49.4130 EUR |
47.7730 EUR |
51.1420 EUR |
48.4080 EUR |
| 2025-02-08 |
48.9111 EUR |
391.5273 COMP |
49.7000 EUR |
48.4670 EUR |
50.0530 EUR |
49.4400 EUR |
| 2025-02-07 |
47.8566 EUR |
740.9497 COMP |
46.7730 EUR |
46.6210 EUR |
50.3810 EUR |
48.7540 EUR |
| 2025-02-06 |
47.2057 EUR |
801.4959 COMP |
48.4700 EUR |
46.1950 EUR |
49.6840 EUR |
46.9750 EUR |
| 2025-02-05 |
49.9144 EUR |
2,254.8997 COMP |
51.5040 EUR |
47.3560 EUR |
51.5110 EUR |
47.6290 EUR |
| 2025-02-04 |
52.3655 EUR |
758.5232 COMP |
55.8830 EUR |
49.3500 EUR |
55.8830 EUR |
50.0510 EUR |
| 2025-02-03 |
49.0632 EUR |
4,054.8053 COMP |
54.4260 EUR |
42.1970 EUR |
56.4680 EUR |
56.4680 EUR |
| 2025-02-02 |
56.1643 EUR |
2,185.4463 COMP |
63.0100 EUR |
52.5000 EUR |
63.2580 EUR |
53.6810 EUR |
| 2025-02-01 |
64.7178 EUR |
612.3139 COMP |
66.8780 EUR |
62.4000 EUR |
67.8940 EUR |
63.3740 EUR |
| 2025-01-31 |
68.9198 EUR |
869.7086 COMP |
67.7200 EUR |
66.9090 EUR |
70.3790 EUR |
68.2760 EUR |
| 2025-01-30 |
67.7349 EUR |
403.4588 COMP |
65.8270 EUR |
65.8270 EUR |
69.2900 EUR |
67.7450 EUR |
| 2025-01-29 |
66.6750 EUR |
277.2602 COMP |
64.9770 EUR |
64.3680 EUR |
68.5830 EUR |
67.8870 EUR |
| 2025-01-28 |
67.2711 EUR |
1,370.3654 COMP |
67.7770 EUR |
63.7620 EUR |
68.3080 EUR |
63.9410 EUR |
| 2025-01-27 |
65.7416 EUR |
796.2839 COMP |
69.3280 EUR |
62.1560 EUR |
69.3280 EUR |
64.9800 EUR |
| 2025-01-26 |
71.9589 EUR |
640.9220 COMP |
71.2830 EUR |
70.4440 EUR |
73.9420 EUR |
72.0570 EUR |
| 2025-01-25 |
71.5902 EUR |
291.4550 COMP |
71.9490 EUR |
69.8690 EUR |
72.5960 EUR |
71.9520 EUR |
| 2025-01-24 |
73.7406 EUR |
1,768.1096 COMP |
74.6320 EUR |
71.6540 EUR |
75.5600 EUR |
72.7630 EUR |
| 2025-01-23 |
73.6559 EUR |
365.3955 COMP |
73.3120 EUR |
71.8710 EUR |
75.6790 EUR |
72.2650 EUR |
| 2025-01-22 |
75.5043 EUR |
739.8950 COMP |
77.1250 EUR |
72.9030 EUR |
77.1250 EUR |
73.6620 EUR |
| 2025-01-21 |
76.7183 EUR |
725.3775 COMP |
77.8450 EUR |
74.8000 EUR |
79.8520 EUR |
77.3860 EUR |
| 2025-01-20 |
80.4164 EUR |
2,213.7996 COMP |
77.8520 EUR |
76.2370 EUR |
85.6430 EUR |
80.2100 EUR |
| 2025-01-19 |
80.3747 EUR |
2,179.6053 COMP |
81.4840 EUR |
76.1840 EUR |
85.3400 EUR |
78.5560 EUR |
| 2025-01-18 |
83.9256 EUR |
858.2581 COMP |
87.2900 EUR |
79.5180 EUR |
87.4360 EUR |
80.8700 EUR |
| 2025-01-17 |
86.2932 EUR |
2,778.3628 COMP |
77.9280 EUR |
77.9280 EUR |
89.5330 EUR |
87.2870 EUR |
| 2025-01-16 |
79.6643 EUR |
523.3876 COMP |
80.5370 EUR |
77.4110 EUR |
81.4520 EUR |
77.4110 EUR |
| 2025-01-15 |
77.8011 EUR |
1,276.6769 COMP |
74.6690 EUR |
73.6180 EUR |
82.0850 EUR |
80.2900 EUR |
| 2025-01-14 |
72.0077 EUR |
335.1011 COMP |
71.4800 EUR |
70.5660 EUR |
74.3220 EUR |
74.3020 EUR |
| 2025-01-13 |
71.0300 EUR |
1,063.6033 COMP |
76.6710 EUR |
68.5400 EUR |
76.6710 EUR |
71.9280 EUR |
| 2025-01-12 |
77.2996 EUR |
554.9646 COMP |
77.2390 EUR |
75.9420 EUR |
78.1460 EUR |
76.3220 EUR |
| 2025-01-11 |
77.5755 EUR |
2,201.2300 COMP |
75.7010 EUR |
74.4790 EUR |
79.9320 EUR |
77.9240 EUR |
| 2025-01-10 |
73.8104 EUR |
1,075.1664 COMP |
70.0150 EUR |
69.8000 EUR |
75.5660 EUR |
75.0660 EUR |
| 2025-01-09 |
70.4864 EUR |
615.0476 COMP |
70.7820 EUR |
67.4280 EUR |
71.6450 EUR |
68.0430 EUR |
| 2025-01-08 |
68.4885 EUR |
609.7569 COMP |
73.3130 EUR |
65.8030 EUR |
73.7090 EUR |
70.2260 EUR |
| 2025-01-07 |
78.2525 EUR |
1,372.7508 COMP |
81.6300 EUR |
72.9220 EUR |
81.7100 EUR |
73.7560 EUR |
| 2025-01-06 |
81.9737 EUR |
1,245.9620 COMP |
82.9340 EUR |
81.2340 EUR |
84.1320 EUR |
82.8670 EUR |
| 2025-01-05 |
80.3111 EUR |
1,030.6010 COMP |
81.9340 EUR |
79.0840 EUR |
81.9340 EUR |
81.2250 EUR |
| 2025-01-04 |
82.1366 EUR |
903.6494 COMP |
82.8230 EUR |
80.9400 EUR |
83.7030 EUR |
81.9760 EUR |
| 2025-01-03 |
81.8549 EUR |
2,383.8704 COMP |
76.5150 EUR |
76.1160 EUR |
84.7300 EUR |
82.6760 EUR |
| 2025-01-02 |
77.0904 EUR |
930.2242 COMP |
76.6410 EUR |
75.4240 EUR |
78.3770 EUR |
76.4540 EUR |
| 2025-01-01 |
70.7056 EUR |
141.5963 COMP |
71.3470 EUR |
69.1290 EUR |
75.5030 EUR |
74.8270 EUR |
| 2024-12-31 |
72.7317 EUR |
482.2980 COMP |
71.6960 EUR |
70.7820 EUR |
74.5600 EUR |
71.6270 EUR |
| 2024-12-30 |
72.9869 EUR |
511.8477 COMP |
74.6160 EUR |
71.8000 EUR |
76.4890 EUR |
74.8170 EUR |
| 2024-12-29 |
74.7555 EUR |
234.1540 COMP |
77.3780 EUR |
73.2680 EUR |
77.6740 EUR |
73.8430 EUR |
| 2024-12-28 |
75.6914 EUR |
213.1191 COMP |
75.0310 EUR |
73.7540 EUR |
78.0270 EUR |
76.9980 EUR |
| 2024-12-27 |
77.4278 EUR |
221.5291 COMP |
75.8750 EUR |
75.6780 EUR |
80.7500 EUR |
76.3490 EUR |