Identifier on Bitvavo: COMP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-27 |
47.0716 EUR |
712.3133 COMP |
45.7510 EUR |
45.5210 EUR |
47.3010 EUR |
46.8860 EUR |
| 2024-06-26 |
45.5938 EUR |
148.3607 COMP |
45.3790 EUR |
45.1010 EUR |
46.3360 EUR |
45.9890 EUR |
| 2024-06-25 |
45.9004 EUR |
167.0313 COMP |
44.4050 EUR |
44.4050 EUR |
46.6910 EUR |
45.5320 EUR |
| 2024-06-24 |
43.7158 EUR |
1,008.6870 COMP |
44.8120 EUR |
42.3950 EUR |
44.9770 EUR |
44.8000 EUR |
| 2024-06-23 |
45.2052 EUR |
21.5150 COMP |
45.7870 EUR |
44.7000 EUR |
46.1320 EUR |
44.9600 EUR |
| 2024-06-22 |
45.8696 EUR |
687.3757 COMP |
45.2720 EUR |
45.0000 EUR |
46.0080 EUR |
45.6110 EUR |
| 2024-06-21 |
45.6405 EUR |
913.2572 COMP |
45.1200 EUR |
45.1200 EUR |
46.5910 EUR |
45.5570 EUR |
| 2024-06-20 |
45.8303 EUR |
1,465.5140 COMP |
46.3720 EUR |
45.3080 EUR |
47.3400 EUR |
45.6300 EUR |
| 2024-06-19 |
46.6356 EUR |
182.1673 COMP |
45.1910 EUR |
45.1910 EUR |
47.5520 EUR |
47.0150 EUR |
| 2024-06-18 |
43.4346 EUR |
2,537.7622 COMP |
46.1080 EUR |
42.0000 EUR |
46.1080 EUR |
44.5510 EUR |
| 2024-06-17 |
48.6573 EUR |
482.2470 COMP |
50.3420 EUR |
46.2390 EUR |
50.3420 EUR |
47.7550 EUR |
| 2024-06-16 |
49.9289 EUR |
274.5594 COMP |
49.7180 EUR |
49.5540 EUR |
50.6680 EUR |
50.5670 EUR |
| 2024-06-15 |
49.7025 EUR |
246.5855 COMP |
48.6990 EUR |
48.6990 EUR |
50.2470 EUR |
49.7390 EUR |
| 2024-06-14 |
47.2061 EUR |
922.4536 COMP |
48.4890 EUR |
46.4330 EUR |
49.4500 EUR |
48.6510 EUR |
| 2024-06-13 |
48.5614 EUR |
482.2795 COMP |
49.9570 EUR |
47.6290 EUR |
49.9570 EUR |
48.1850 EUR |
| 2024-06-12 |
49.7627 EUR |
193.9161 COMP |
48.4110 EUR |
48.0950 EUR |
50.7890 EUR |
49.9840 EUR |
| 2024-06-11 |
48.4657 EUR |
1,034.4822 COMP |
49.0000 EUR |
46.7000 EUR |
49.0000 EUR |
48.5910 EUR |
| 2024-06-10 |
49.9604 EUR |
495.7845 COMP |
50.0520 EUR |
49.2960 EUR |
50.6240 EUR |
49.6910 EUR |
| 2024-06-09 |
50.1276 EUR |
113.4368 COMP |
49.7840 EUR |
49.4000 EUR |
50.7110 EUR |
50.5580 EUR |
| 2024-06-08 |
50.7553 EUR |
184.6027 COMP |
51.5000 EUR |
49.0000 EUR |
51.7070 EUR |
49.2060 EUR |
| 2024-06-07 |
49.8505 EUR |
2,565.2900 COMP |
54.7290 EUR |
46.5650 EUR |
56.1720 EUR |
51.7280 EUR |
| 2024-06-06 |
55.1367 EUR |
330.4317 COMP |
56.0390 EUR |
53.9830 EUR |
56.2810 EUR |
54.7510 EUR |
| 2024-06-05 |
55.1737 EUR |
172.6354 COMP |
55.1750 EUR |
54.5640 EUR |
56.2390 EUR |
56.1000 EUR |
| 2024-06-04 |
54.3856 EUR |
266.0366 COMP |
53.5980 EUR |
53.4180 EUR |
55.5520 EUR |
54.6780 EUR |
| 2024-06-03 |
54.5932 EUR |
427.7349 COMP |
54.3660 EUR |
53.2930 EUR |
55.1870 EUR |
53.3580 EUR |
| 2024-06-02 |
53.7867 EUR |
253.6546 COMP |
54.3420 EUR |
53.1640 EUR |
54.5880 EUR |
53.4430 EUR |
| 2024-06-01 |
54.4014 EUR |
158.1463 COMP |
54.1550 EUR |
53.9460 EUR |
54.6940 EUR |
54.4740 EUR |
| 2024-05-31 |
54.4554 EUR |
1,025.7951 COMP |
54.3640 EUR |
53.7690 EUR |
56.1500 EUR |
54.6390 EUR |
| 2024-05-30 |
55.3315 EUR |
365.7385 COMP |
56.9810 EUR |
54.4100 EUR |
56.9810 EUR |
54.9950 EUR |
| 2024-05-29 |
58.1887 EUR |
350.9828 COMP |
57.4650 EUR |
56.6300 EUR |
58.9990 EUR |
56.8910 EUR |
| 2024-05-28 |
57.1827 EUR |
586.8270 COMP |
58.0750 EUR |
56.0230 EUR |
58.5380 EUR |
57.5230 EUR |
| 2024-05-27 |
58.6333 EUR |
1,080.8926 COMP |
58.9410 EUR |
57.7950 EUR |
59.7950 EUR |
57.8240 EUR |
| 2024-05-26 |
58.8606 EUR |
219.6453 COMP |
58.4690 EUR |
57.8570 EUR |
59.7200 EUR |
58.8720 EUR |
| 2024-05-25 |
59.6622 EUR |
2,097.1472 COMP |
56.6000 EUR |
56.3740 EUR |
60.7660 EUR |
58.2320 EUR |
| 2024-05-24 |
54.9746 EUR |
1,184.4543 COMP |
55.4310 EUR |
53.3150 EUR |
56.7460 EUR |
55.8460 EUR |
| 2024-05-23 |
54.2471 EUR |
876.3863 COMP |
56.1390 EUR |
50.6640 EUR |
57.1580 EUR |
55.1000 EUR |
| 2024-05-22 |
56.0422 EUR |
1,917.7637 COMP |
57.1290 EUR |
54.7210 EUR |
57.4190 EUR |
55.5950 EUR |
| 2024-05-21 |
55.3959 EUR |
2,493.1078 COMP |
54.8490 EUR |
53.8600 EUR |
57.7010 EUR |
56.6510 EUR |
| 2024-05-20 |
53.6817 EUR |
634.1693 COMP |
50.5660 EUR |
50.0000 EUR |
54.7410 EUR |
54.2390 EUR |
| 2024-05-19 |
51.1603 EUR |
252.9555 COMP |
51.8540 EUR |
50.0000 EUR |
52.5480 EUR |
50.4970 EUR |
| 2024-05-18 |
52.4574 EUR |
753.0712 COMP |
52.2750 EUR |
51.2500 EUR |
52.7510 EUR |
52.1980 EUR |
| 2024-05-17 |
51.9465 EUR |
1,061.9207 COMP |
50.7790 EUR |
50.3940 EUR |
52.3310 EUR |
52.3140 EUR |
| 2024-05-16 |
51.1003 EUR |
1,331.8803 COMP |
51.6230 EUR |
49.9080 EUR |
51.7700 EUR |
50.7280 EUR |
| 2024-05-15 |
50.7281 EUR |
1,872.0416 COMP |
49.0410 EUR |
48.4930 EUR |
51.7710 EUR |
51.5010 EUR |
| 2024-05-14 |
49.4461 EUR |
272.2170 COMP |
50.7010 EUR |
48.4430 EUR |
50.7010 EUR |
48.5780 EUR |
| 2024-05-13 |
52.3814 EUR |
1,336.6110 COMP |
50.4260 EUR |
49.0200 EUR |
53.8200 EUR |
50.6330 EUR |
| 2024-05-12 |
51.5853 EUR |
473.8790 COMP |
49.5970 EUR |
49.5790 EUR |
52.9310 EUR |
50.2270 EUR |
| 2024-05-11 |
50.0752 EUR |
54.7050 COMP |
50.4120 EUR |
49.6350 EUR |
50.6090 EUR |
49.7520 EUR |
| 2024-05-10 |
51.8706 EUR |
192.4198 COMP |
53.7310 EUR |
50.3640 EUR |
54.2090 EUR |
50.4040 EUR |
| 2024-05-09 |
53.6042 EUR |
625.1915 COMP |
52.4210 EUR |
51.9060 EUR |
54.5290 EUR |
54.1890 EUR |