Identifier on Bitvavo: COMP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-19 |
131.4150 EUR |
1,281.2840 COMP |
130.3200 EUR |
128.2400 EUR |
133.6000 EUR |
131.4800 EUR |
| 2022-04-18 |
129.1949 EUR |
3,607.4972 COMP |
131.1300 EUR |
123.1800 EUR |
135.1900 EUR |
129.7900 EUR |
| 2022-04-17 |
135.6405 EUR |
983.5150 COMP |
133.5000 EUR |
132.7600 EUR |
138.5400 EUR |
137.1800 EUR |
| 2022-04-16 |
133.3111 EUR |
982.6282 COMP |
138.5700 EUR |
130.6300 EUR |
138.8400 EUR |
133.6600 EUR |
| 2022-04-15 |
133.2285 EUR |
1,115.8173 COMP |
134.3900 EUR |
128.7800 EUR |
137.0500 EUR |
135.6600 EUR |
| 2022-04-14 |
137.8096 EUR |
5,197.0247 COMP |
136.4100 EUR |
130.3900 EUR |
143.0800 EUR |
134.2200 EUR |
| 2022-04-13 |
129.6952 EUR |
6,166.8943 COMP |
119.4100 EUR |
118.1200 EUR |
137.7300 EUR |
135.5900 EUR |
| 2022-04-12 |
117.4286 EUR |
2,741.3969 COMP |
108.4200 EUR |
108.0600 EUR |
121.4900 EUR |
117.6000 EUR |
| 2022-04-11 |
113.5129 EUR |
3,029.5565 COMP |
122.9000 EUR |
106.4000 EUR |
122.9000 EUR |
107.8500 EUR |
| 2022-04-10 |
126.7703 EUR |
310.3085 COMP |
126.5600 EUR |
123.0600 EUR |
129.1400 EUR |
123.2100 EUR |
| 2022-04-09 |
124.7508 EUR |
705.4906 COMP |
124.2700 EUR |
123.7200 EUR |
126.9800 EUR |
125.9400 EUR |
| 2022-04-08 |
129.0068 EUR |
1,583.5631 COMP |
127.4600 EUR |
122.5100 EUR |
131.9400 EUR |
123.0300 EUR |
| 2022-04-07 |
125.6211 EUR |
1,691.4926 COMP |
124.4600 EUR |
121.1800 EUR |
128.8800 EUR |
128.0900 EUR |
| 2022-04-06 |
129.2526 EUR |
2,888.0017 COMP |
140.1800 EUR |
124.1600 EUR |
140.1800 EUR |
124.2600 EUR |
| 2022-04-05 |
147.0815 EUR |
992.1968 COMP |
148.5600 EUR |
141.3400 EUR |
151.3200 EUR |
142.8600 EUR |
| 2022-04-04 |
147.4441 EUR |
4,857.9741 COMP |
154.6400 EUR |
141.4300 EUR |
154.6500 EUR |
148.5400 EUR |
| 2022-04-03 |
150.2488 EUR |
6,981.4925 COMP |
137.1800 EUR |
134.4200 EUR |
159.0000 EUR |
155.8000 EUR |
| 2022-04-02 |
141.7780 EUR |
1,585.0498 COMP |
143.1900 EUR |
136.1000 EUR |
147.0000 EUR |
138.6900 EUR |
| 2022-04-01 |
137.6571 EUR |
7,127.4829 COMP |
135.1000 EUR |
127.5500 EUR |
144.4400 EUR |
143.5600 EUR |
| 2022-03-31 |
140.4311 EUR |
8,669.8881 COMP |
141.5300 EUR |
132.0200 EUR |
147.7400 EUR |
134.7200 EUR |
| 2022-03-30 |
140.0953 EUR |
10,961.1660 COMP |
132.8800 EUR |
127.2800 EUR |
147.0500 EUR |
141.7800 EUR |
| 2022-03-29 |
130.2311 EUR |
12,570.6726 COMP |
111.8900 EUR |
111.8900 EUR |
135.8800 EUR |
130.1900 EUR |
| 2022-03-28 |
118.3576 EUR |
3,309.4077 COMP |
114.2400 EUR |
113.9500 EUR |
122.2200 EUR |
115.0800 EUR |
| 2022-03-27 |
111.9537 EUR |
1,867.3527 COMP |
110.8700 EUR |
107.8500 EUR |
114.9600 EUR |
113.9300 EUR |
| 2022-03-26 |
108.8200 EUR |
622.4755 COMP |
105.9900 EUR |
105.9900 EUR |
110.1600 EUR |
110.1600 EUR |
| 2022-03-25 |
107.6579 EUR |
1,307.6455 COMP |
107.8100 EUR |
103.3500 EUR |
110.5100 EUR |
105.6900 EUR |
| 2022-03-24 |
107.5145 EUR |
1,691.4561 COMP |
105.7600 EUR |
103.6400 EUR |
110.8900 EUR |
107.7700 EUR |
| 2022-03-23 |
104.0836 EUR |
851.3578 COMP |
103.3400 EUR |
102.1500 EUR |
106.0700 EUR |
105.2300 EUR |
| 2022-03-22 |
105.7075 EUR |
986.4552 COMP |
102.8300 EUR |
102.5300 EUR |
108.1600 EUR |
103.1800 EUR |
| 2022-03-21 |
104.2553 EUR |
739.4696 COMP |
104.5600 EUR |
101.8000 EUR |
107.1900 EUR |
102.9800 EUR |
| 2022-03-20 |
104.9517 EUR |
1,033.8796 COMP |
108.3900 EUR |
102.5300 EUR |
108.3900 EUR |
104.9900 EUR |
| 2022-03-19 |
108.8915 EUR |
1,570.8664 COMP |
108.3300 EUR |
104.3800 EUR |
112.0900 EUR |
107.9600 EUR |
| 2022-03-18 |
103.7003 EUR |
1,004.9341 COMP |
100.0200 EUR |
98.0640 EUR |
108.1700 EUR |
105.9300 EUR |
| 2022-03-17 |
100.0531 EUR |
6,024.4650 COMP |
99.9210 EUR |
98.3600 EUR |
105.2200 EUR |
100.5500 EUR |
| 2022-03-16 |
97.4617 EUR |
986.4574 COMP |
95.1910 EUR |
93.7890 EUR |
100.5300 EUR |
99.0370 EUR |
| 2022-03-15 |
93.9051 EUR |
494.1021 COMP |
92.2850 EUR |
89.7930 EUR |
96.3090 EUR |
94.9490 EUR |
| 2022-03-14 |
91.3303 EUR |
805.4511 COMP |
90.7670 EUR |
90.0600 EUR |
93.4560 EUR |
92.4190 EUR |
| 2022-03-13 |
92.7447 EUR |
366.3671 COMP |
93.4120 EUR |
89.9900 EUR |
94.7000 EUR |
90.4300 EUR |
| 2022-03-12 |
94.8099 EUR |
448.0589 COMP |
93.6280 EUR |
93.4310 EUR |
96.4300 EUR |
93.6910 EUR |
| 2022-03-11 |
92.7639 EUR |
258.7920 COMP |
93.1530 EUR |
91.1510 EUR |
94.1680 EUR |
93.1600 EUR |
| 2022-03-10 |
92.9560 EUR |
661.9707 COMP |
100.1200 EUR |
90.9830 EUR |
100.1200 EUR |
94.1580 EUR |
| 2022-03-09 |
100.2990 EUR |
830.7972 COMP |
97.2040 EUR |
97.2040 EUR |
101.8800 EUR |
99.2820 EUR |
| 2022-03-08 |
95.4269 EUR |
709.5392 COMP |
95.2490 EUR |
93.5800 EUR |
98.0700 EUR |
95.4800 EUR |
| 2022-03-07 |
92.9055 EUR |
1,208.3829 COMP |
92.3210 EUR |
90.2840 EUR |
97.5470 EUR |
94.3790 EUR |
| 2022-03-06 |
96.2833 EUR |
1,263.5861 COMP |
100.3200 EUR |
92.8180 EUR |
100.9000 EUR |
93.1190 EUR |
| 2022-03-05 |
100.0492 EUR |
374.5743 COMP |
98.3240 EUR |
97.0550 EUR |
101.2900 EUR |
100.4000 EUR |
| 2022-03-04 |
102.4140 EUR |
798.0936 COMP |
105.5400 EUR |
98.1200 EUR |
106.4200 EUR |
99.7790 EUR |
| 2022-03-03 |
107.2685 EUR |
485.4835 COMP |
108.1600 EUR |
104.7100 EUR |
110.8300 EUR |
106.1300 EUR |
| 2022-03-02 |
110.3965 EUR |
1,814.4234 COMP |
112.7900 EUR |
107.5100 EUR |
114.0800 EUR |
109.2800 EUR |
| 2022-03-01 |
112.1598 EUR |
4,158.1759 COMP |
107.8700 EUR |
105.5500 EUR |
115.1200 EUR |
113.1500 EUR |