Identifier on Bitvavo: COMP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-12 |
111.5667 EUR |
1,727.8847 COMP |
110.5000 EUR |
108.5000 EUR |
115.6500 EUR |
112.3900 EUR |
| 2022-02-11 |
116.3674 EUR |
1,628.8120 COMP |
116.2400 EUR |
109.1600 EUR |
121.0500 EUR |
110.4200 EUR |
| 2022-02-10 |
121.7610 EUR |
5,637.5427 COMP |
127.3000 EUR |
117.1000 EUR |
129.0000 EUR |
117.2900 EUR |
| 2022-02-09 |
127.1141 EUR |
1,877.3082 COMP |
128.5300 EUR |
123.5700 EUR |
129.9900 EUR |
126.5000 EUR |
| 2022-02-08 |
124.9203 EUR |
4,266.5082 COMP |
130.7600 EUR |
119.3800 EUR |
132.7400 EUR |
129.4000 EUR |
| 2022-02-07 |
125.5670 EUR |
5,378.7254 COMP |
123.2300 EUR |
119.7800 EUR |
129.5300 EUR |
129.1300 EUR |
| 2022-02-06 |
120.6503 EUR |
4,685.0405 COMP |
119.1900 EUR |
117.4300 EUR |
124.9300 EUR |
119.1200 EUR |
| 2022-02-05 |
120.0998 EUR |
4,886.3742 COMP |
118.1000 EUR |
115.6200 EUR |
124.3500 EUR |
119.0300 EUR |
| 2022-02-04 |
114.9111 EUR |
2,037.8249 COMP |
108.6500 EUR |
108.6500 EUR |
117.5800 EUR |
117.2000 EUR |
| 2022-02-03 |
105.9137 EUR |
555.0732 COMP |
106.2300 EUR |
103.6200 EUR |
108.9000 EUR |
108.3700 EUR |
| 2022-02-02 |
110.5093 EUR |
4,654.5035 COMP |
112.5300 EUR |
106.1200 EUR |
115.9100 EUR |
106.1200 EUR |
| 2022-02-01 |
113.1594 EUR |
2,912.0058 COMP |
109.1700 EUR |
108.6100 EUR |
115.3100 EUR |
113.2100 EUR |
| 2022-01-31 |
104.5284 EUR |
1,722.6901 COMP |
105.8800 EUR |
101.3800 EUR |
109.6300 EUR |
108.2100 EUR |
| 2022-01-30 |
108.8694 EUR |
1,559.8087 COMP |
111.3000 EUR |
104.9000 EUR |
111.3000 EUR |
107.4800 EUR |
| 2022-01-29 |
111.3618 EUR |
1,153.7081 COMP |
110.2500 EUR |
109.4200 EUR |
113.7400 EUR |
110.9600 EUR |
| 2022-01-28 |
109.6662 EUR |
670.9729 COMP |
110.5200 EUR |
106.6500 EUR |
112.5900 EUR |
110.4600 EUR |
| 2022-01-27 |
111.1392 EUR |
1,002.8187 COMP |
112.4500 EUR |
106.2400 EUR |
116.2500 EUR |
109.6800 EUR |
| 2022-01-26 |
116.5591 EUR |
1,723.7123 COMP |
111.6200 EUR |
109.4700 EUR |
121.3400 EUR |
111.2000 EUR |
| 2022-01-25 |
110.7485 EUR |
1,039.7684 COMP |
109.8100 EUR |
107.6200 EUR |
113.5400 EUR |
113.0200 EUR |
| 2022-01-24 |
104.4289 EUR |
2,140.9318 COMP |
112.8800 EUR |
97.4510 EUR |
112.8800 EUR |
109.0100 EUR |
| 2022-01-23 |
111.4740 EUR |
1,194.8553 COMP |
108.9300 EUR |
107.1700 EUR |
115.9200 EUR |
112.3400 EUR |
| 2022-01-22 |
109.2083 EUR |
2,764.7176 COMP |
124.1400 EUR |
97.2350 EUR |
125.1000 EUR |
106.0400 EUR |
| 2022-01-21 |
134.6281 EUR |
1,707.7452 COMP |
142.7400 EUR |
121.0000 EUR |
144.0400 EUR |
124.8500 EUR |
| 2022-01-20 |
150.6338 EUR |
608.5721 COMP |
148.3700 EUR |
142.5500 EUR |
156.3800 EUR |
142.9500 EUR |
| 2022-01-19 |
151.1716 EUR |
937.0545 COMP |
158.2000 EUR |
146.8700 EUR |
158.9400 EUR |
149.5100 EUR |
| 2022-01-18 |
156.1487 EUR |
802.6442 COMP |
159.6500 EUR |
153.2900 EUR |
160.7100 EUR |
158.1500 EUR |
| 2022-01-17 |
160.3728 EUR |
1,956.5163 COMP |
167.9100 EUR |
156.0000 EUR |
167.9100 EUR |
159.1800 EUR |
| 2022-01-16 |
167.3569 EUR |
1,870.8327 COMP |
167.2300 EUR |
163.7300 EUR |
168.6300 EUR |
168.4800 EUR |
| 2022-01-15 |
170.7743 EUR |
802.5549 COMP |
167.4700 EUR |
166.6900 EUR |
174.8300 EUR |
167.6800 EUR |
| 2022-01-14 |
164.5368 EUR |
842.7955 COMP |
162.0000 EUR |
159.7200 EUR |
168.3700 EUR |
167.1000 EUR |
| 2022-01-13 |
169.2540 EUR |
956.7142 COMP |
172.3900 EUR |
163.5700 EUR |
176.1600 EUR |
164.4400 EUR |
| 2022-01-12 |
171.9312 EUR |
672.6275 COMP |
167.1100 EUR |
167.1100 EUR |
175.0000 EUR |
172.4000 EUR |
| 2022-01-11 |
165.8944 EUR |
875.5128 COMP |
162.1100 EUR |
160.4700 EUR |
169.7100 EUR |
167.1400 EUR |
| 2022-01-10 |
163.4494 EUR |
1,457.5191 COMP |
170.5600 EUR |
155.4700 EUR |
174.2200 EUR |
160.4900 EUR |
| 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 |