Identifier on Bitvavo: COMP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-09 |
172.9498 EUR |
1,119.2143 COMP |
165.4800 EUR |
164.1600 EUR |
176.7900 EUR |
169.5600 EUR |
| 2022-01-08 |
168.5068 EUR |
999.8502 COMP |
170.6600 EUR |
159.6000 EUR |
174.9400 EUR |
167.2600 EUR |
| 2022-01-07 |
171.8419 EUR |
1,586.4603 COMP |
181.5600 EUR |
164.6900 EUR |
181.5600 EUR |
170.5600 EUR |
| 2022-01-06 |
176.2468 EUR |
2,138.3840 COMP |
180.1300 EUR |
170.4400 EUR |
182.3300 EUR |
181.3600 EUR |
| 2022-01-05 |
198.0729 EUR |
3,642.3327 COMP |
197.3700 EUR |
174.1300 EUR |
216.6400 EUR |
181.6600 EUR |
| 2022-01-04 |
202.2173 EUR |
2,757.2156 COMP |
196.3100 EUR |
189.9100 EUR |
209.5300 EUR |
198.6900 EUR |
| 2022-01-03 |
192.4717 EUR |
2,865.4213 COMP |
184.4900 EUR |
181.4900 EUR |
198.9100 EUR |
195.6500 EUR |
| 2022-01-02 |
183.5546 EUR |
749.8344 COMP |
185.1700 EUR |
178.8900 EUR |
186.6100 EUR |
186.0500 EUR |
| 2022-01-01 |
179.2449 EUR |
714.9427 COMP |
176.7800 EUR |
174.0000 EUR |
185.5500 EUR |
183.7500 EUR |
| 2021-12-31 |
177.7274 EUR |
920.7895 COMP |
176.7000 EUR |
170.4400 EUR |
184.2200 EUR |
176.1300 EUR |
| 2021-12-30 |
176.8484 EUR |
1,491.1134 COMP |
174.2400 EUR |
170.5300 EUR |
181.4400 EUR |
176.0600 EUR |
| 2021-12-29 |
181.7294 EUR |
1,629.5117 COMP |
185.1000 EUR |
173.0500 EUR |
188.3200 EUR |
174.3200 EUR |
| 2021-12-28 |
194.5419 EUR |
2,251.3053 COMP |
208.0700 EUR |
184.6000 EUR |
208.1400 EUR |
186.3800 EUR |
| 2021-12-27 |
212.5612 EUR |
1,267.4734 COMP |
208.3600 EUR |
205.6100 EUR |
219.9600 EUR |
211.6300 EUR |
| 2021-12-26 |
204.1911 EUR |
1,096.6624 COMP |
201.3100 EUR |
194.1900 EUR |
209.1900 EUR |
208.2600 EUR |
| 2021-12-25 |
202.7889 EUR |
861.0478 COMP |
205.5300 EUR |
198.8400 EUR |
213.6900 EUR |
200.8900 EUR |
| 2021-12-24 |
202.4837 EUR |
1,181.6548 COMP |
203.4500 EUR |
196.3000 EUR |
210.0000 EUR |
203.5100 EUR |
| 2021-12-23 |
200.5785 EUR |
3,514.8058 COMP |
183.5700 EUR |
177.9100 EUR |
210.5600 EUR |
202.8500 EUR |
| 2021-12-22 |
179.6620 EUR |
1,320.6940 COMP |
172.8900 EUR |
171.8200 EUR |
186.3500 EUR |
182.8700 EUR |
| 2021-12-21 |
169.8973 EUR |
950.2592 COMP |
168.2600 EUR |
165.9200 EUR |
173.2200 EUR |
171.7900 EUR |
| 2021-12-20 |
166.6931 EUR |
1,032.8660 COMP |
172.8600 EUR |
160.6800 EUR |
175.4800 EUR |
166.4500 EUR |
| 2021-12-19 |
179.1712 EUR |
868.1978 COMP |
182.6100 EUR |
172.9200 EUR |
187.5500 EUR |
176.4100 EUR |
| 2021-12-18 |
184.7609 EUR |
1,926.9583 COMP |
190.2100 EUR |
179.4800 EUR |
192.4700 EUR |
181.7800 EUR |
| 2021-12-17 |
174.7294 EUR |
1,123.8871 COMP |
165.5500 EUR |
157.6100 EUR |
189.2900 EUR |
184.5400 EUR |
| 2021-12-16 |
171.4022 EUR |
487.2966 COMP |
170.0700 EUR |
165.0000 EUR |
175.6600 EUR |
167.6700 EUR |
| 2021-12-15 |
162.2677 EUR |
1,179.2586 COMP |
165.5200 EUR |
155.9900 EUR |
173.4700 EUR |
170.2100 EUR |
| 2021-12-14 |
163.5547 EUR |
630.5947 COMP |
159.8400 EUR |
157.3200 EUR |
168.0800 EUR |
164.2400 EUR |
| 2021-12-13 |
162.6539 EUR |
1,696.8173 COMP |
176.6100 EUR |
155.6100 EUR |
176.9400 EUR |
161.8500 EUR |
| 2021-12-12 |
173.8227 EUR |
801.9876 COMP |
173.7700 EUR |
168.2900 EUR |
178.6200 EUR |
175.5300 EUR |
| 2021-12-11 |
166.4716 EUR |
1,059.4297 COMP |
161.7200 EUR |
159.6100 EUR |
174.1700 EUR |
172.8900 EUR |
| 2021-12-10 |
172.0305 EUR |
1,609.8078 COMP |
171.1800 EUR |
162.4600 EUR |
179.8100 EUR |
162.4600 EUR |
| 2021-12-09 |
182.5590 EUR |
1,755.8113 COMP |
194.3900 EUR |
172.0000 EUR |
197.3600 EUR |
172.9800 EUR |
| 2021-12-08 |
194.2610 EUR |
1,280.1087 COMP |
197.7300 EUR |
187.8900 EUR |
201.6800 EUR |
188.5900 EUR |
| 2021-12-07 |
199.9583 EUR |
708.0867 COMP |
198.1900 EUR |
194.7100 EUR |
204.9300 EUR |
195.3400 EUR |
| 2021-12-06 |
189.2889 EUR |
1,555.3203 COMP |
187.1700 EUR |
171.3200 EUR |
201.0700 EUR |
200.1500 EUR |
| 2021-12-05 |
196.3701 EUR |
1,582.6467 COMP |
198.0100 EUR |
182.8100 EUR |
205.0700 EUR |
191.3800 EUR |
| 2021-12-04 |
205.6404 EUR |
2,569.9190 COMP |
225.0600 EUR |
169.9900 EUR |
270.0000 EUR |
201.4400 EUR |
| 2021-12-03 |
231.5904 EUR |
1,042.3716 COMP |
239.5400 EUR |
220.6100 EUR |
244.0700 EUR |
226.6500 EUR |
| 2021-12-02 |
238.5388 EUR |
569.4455 COMP |
239.9900 EUR |
233.6700 EUR |
242.2800 EUR |
240.6000 EUR |
| 2021-12-01 |
247.0713 EUR |
799.3889 COMP |
245.8100 EUR |
236.7200 EUR |
252.8700 EUR |
240.8200 EUR |
| 2021-11-30 |
253.9242 EUR |
1,129.9600 COMP |
258.5600 EUR |
244.6400 EUR |
261.3700 EUR |
247.0900 EUR |
| 2021-11-29 |
254.1629 EUR |
892.0526 COMP |
255.0000 EUR |
249.2500 EUR |
258.2600 EUR |
256.7700 EUR |
| 2021-11-28 |
246.0650 EUR |
1,438.1386 COMP |
239.0200 EUR |
230.9600 EUR |
255.0000 EUR |
252.5200 EUR |
| 2021-11-27 |
239.9047 EUR |
1,053.6802 COMP |
232.8100 EUR |
231.3700 EUR |
244.4600 EUR |
236.9100 EUR |
| 2021-11-26 |
231.5833 EUR |
1,680.1131 COMP |
258.0000 EUR |
218.8400 EUR |
258.2200 EUR |
233.0400 EUR |
| 2021-11-25 |
255.4352 EUR |
668.1653 COMP |
247.8000 EUR |
246.7900 EUR |
259.5400 EUR |
257.6100 EUR |
| 2021-11-24 |
248.8468 EUR |
740.7585 COMP |
259.9800 EUR |
242.1100 EUR |
260.7800 EUR |
246.4200 EUR |
| 2021-11-23 |
253.3085 EUR |
660.2939 COMP |
257.1900 EUR |
246.0000 EUR |
260.4100 EUR |
257.8200 EUR |
| 2021-11-22 |
261.2270 EUR |
1,761.8175 COMP |
270.8500 EUR |
251.6300 EUR |
270.8500 EUR |
259.0600 EUR |
| 2021-11-21 |
275.0009 EUR |
800.9989 COMP |
278.4800 EUR |
269.9900 EUR |
279.2300 EUR |
274.1100 EUR |