Identifier on Bitvavo: COMP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-16 |
38.9672 EUR |
177.8201 COMP |
39.6610 EUR |
37.6440 EUR |
39.6610 EUR |
39.0130 EUR |
| 2024-08-15 |
39.6701 EUR |
234.7671 COMP |
40.6680 EUR |
38.5860 EUR |
40.6680 EUR |
39.1490 EUR |
| 2024-08-14 |
40.5835 EUR |
307.2983 COMP |
40.5330 EUR |
39.5560 EUR |
41.1560 EUR |
40.6170 EUR |
| 2024-08-13 |
39.1244 EUR |
107.0881 COMP |
39.0770 EUR |
38.4300 EUR |
39.7770 EUR |
39.7770 EUR |
| 2024-08-12 |
38.9282 EUR |
485.0738 COMP |
37.4930 EUR |
37.4930 EUR |
39.6280 EUR |
38.7620 EUR |
| 2024-08-11 |
38.6480 EUR |
224.8469 COMP |
37.6970 EUR |
37.2550 EUR |
39.8170 EUR |
37.8620 EUR |
| 2024-08-10 |
37.5108 EUR |
406.3063 COMP |
38.1650 EUR |
37.2710 EUR |
38.2570 EUR |
37.6520 EUR |
| 2024-08-09 |
37.4773 EUR |
419.4417 COMP |
37.3140 EUR |
36.3340 EUR |
38.1100 EUR |
37.3380 EUR |
| 2024-08-08 |
36.7826 EUR |
1,579.3741 COMP |
34.0020 EUR |
34.0020 EUR |
37.9310 EUR |
37.7190 EUR |
| 2024-08-07 |
35.0181 EUR |
155.7282 COMP |
35.8170 EUR |
33.7860 EUR |
36.7370 EUR |
34.2370 EUR |
| 2024-08-06 |
36.2591 EUR |
2,431.4030 COMP |
36.2110 EUR |
34.5940 EUR |
37.5630 EUR |
36.3200 EUR |
| 2024-08-05 |
33.5770 EUR |
5,839.3013 COMP |
37.0500 EUR |
30.8260 EUR |
37.0500 EUR |
34.5130 EUR |
| 2024-08-04 |
39.4321 EUR |
2,711.1174 COMP |
40.7340 EUR |
37.5000 EUR |
42.7060 EUR |
37.5000 EUR |
| 2024-08-03 |
44.9110 EUR |
420.4430 COMP |
46.9850 EUR |
40.9900 EUR |
46.9850 EUR |
40.9900 EUR |
| 2024-08-02 |
47.6910 EUR |
312.3416 COMP |
49.8000 EUR |
45.3450 EUR |
50.0230 EUR |
46.4050 EUR |
| 2024-08-01 |
48.8925 EUR |
1,317.7259 COMP |
49.1100 EUR |
46.9490 EUR |
50.2540 EUR |
49.0500 EUR |
| 2024-07-31 |
48.5278 EUR |
1,548.2020 COMP |
48.3870 EUR |
47.5000 EUR |
49.4120 EUR |
48.6590 EUR |
| 2024-07-30 |
47.5840 EUR |
4,814.8147 COMP |
45.9800 EUR |
45.9800 EUR |
48.6500 EUR |
48.2130 EUR |