Identifier on Bitvavo: COMP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-30 |
47.5840 EUR |
4,814.8147 COMP |
45.9800 EUR |
45.9800 EUR |
48.6500 EUR |
48.2130 EUR |
| 2024-07-29 |
44.2906 EUR |
3,653.3625 COMP |
43.8280 EUR |
42.6140 EUR |
46.7990 EUR |
45.7720 EUR |
| 2024-07-28 |
45.1148 EUR |
614.6308 COMP |
47.3280 EUR |
43.6900 EUR |
47.4010 EUR |
44.7770 EUR |
| 2024-07-27 |
47.7912 EUR |
896.8387 COMP |
47.1960 EUR |
47.1240 EUR |
48.6860 EUR |
47.6990 EUR |
| 2024-07-26 |
47.4408 EUR |
387.2224 COMP |
46.0140 EUR |
45.8880 EUR |
48.0930 EUR |
47.1940 EUR |
| 2024-07-25 |
44.8583 EUR |
480.7516 COMP |
43.8430 EUR |
43.6000 EUR |
45.9980 EUR |
45.6960 EUR |
| 2024-07-24 |
46.0094 EUR |
484.7928 COMP |
46.0900 EUR |
44.9000 EUR |
46.8760 EUR |
45.1430 EUR |
| 2024-07-23 |
46.1550 EUR |
96.2089 COMP |
46.1950 EUR |
45.3900 EUR |
47.3920 EUR |
46.0700 EUR |
| 2024-07-22 |
47.7822 EUR |
201.9842 COMP |
48.0750 EUR |
46.3270 EUR |
48.7500 EUR |
47.4860 EUR |
| 2024-07-21 |
47.0816 EUR |
237.3988 COMP |
47.4780 EUR |
46.7920 EUR |
48.2480 EUR |
48.2480 EUR |
| 2024-07-20 |
47.4600 EUR |
97.4661 COMP |
47.7560 EUR |
46.8960 EUR |
48.1480 EUR |
47.7330 EUR |
| 2024-07-19 |
47.6208 EUR |
89.1546 COMP |
47.7800 EUR |
46.5300 EUR |
48.4390 EUR |
48.1070 EUR |
| 2024-07-18 |
47.5235 EUR |
268.6834 COMP |
47.1540 EUR |
46.8690 EUR |
48.4840 EUR |
47.8810 EUR |
| 2024-07-17 |
47.3866 EUR |
226.7990 COMP |
47.5820 EUR |
46.4470 EUR |
48.5030 EUR |
46.6320 EUR |
| 2024-07-16 |
45.9966 EUR |
638.7221 COMP |
47.8260 EUR |
45.4660 EUR |
48.0000 EUR |
47.0220 EUR |
| 2024-07-15 |
46.6699 EUR |
1,290.7107 COMP |
46.1850 EUR |
46.1850 EUR |
47.6290 EUR |
47.2200 EUR |
| 2024-07-14 |
44.4520 EUR |
157.8264 COMP |
43.6180 EUR |
43.4820 EUR |
46.3500 EUR |
46.3440 EUR |
| 2024-07-13 |
43.7622 EUR |
216.6737 COMP |
43.9220 EUR |
43.0620 EUR |
43.9220 EUR |
43.0620 EUR |
| 2024-07-12 |
42.9748 EUR |
41.1956 COMP |
43.0800 EUR |
41.9330 EUR |
43.5330 EUR |
43.5330 EUR |
| 2024-07-11 |
43.9914 EUR |
1,595.1914 COMP |
44.4460 EUR |
42.7410 EUR |
45.0110 EUR |
42.7410 EUR |
| 2024-07-10 |
44.1146 EUR |
377.5632 COMP |
44.0100 EUR |
43.5790 EUR |
44.7700 EUR |
44.1690 EUR |
| 2024-07-09 |
44.2788 EUR |
26.1265 COMP |
44.2790 EUR |
43.9520 EUR |
45.0380 EUR |
44.5400 EUR |
| 2024-07-08 |
43.3418 EUR |
351.9405 COMP |
41.4550 EUR |
40.5300 EUR |
45.0720 EUR |
43.8560 EUR |
| 2024-07-07 |
43.0611 EUR |
326.2601 COMP |
43.4240 EUR |
41.7560 EUR |
43.4350 EUR |
42.2540 EUR |
| 2024-07-06 |
43.6239 EUR |
1,317.6201 COMP |
43.0710 EUR |
42.2800 EUR |
45.0000 EUR |
43.6880 EUR |
| 2024-07-05 |
40.6271 EUR |
1,662.8369 COMP |
41.1000 EUR |
37.5800 EUR |
43.8230 EUR |
43.4190 EUR |
| 2024-07-04 |
42.5266 EUR |
929.3804 COMP |
44.3150 EUR |
41.6800 EUR |
44.3150 EUR |
42.0940 EUR |
| 2024-07-03 |
44.4207 EUR |
794.3643 COMP |
45.8470 EUR |
43.6750 EUR |
45.8470 EUR |
43.8300 EUR |
| 2024-07-02 |
45.5563 EUR |
131.0956 COMP |
45.7560 EUR |
45.2060 EUR |
46.3080 EUR |
45.6910 EUR |
| 2024-07-01 |
46.3516 EUR |
99.2145 COMP |
46.3690 EUR |
45.2750 EUR |
47.0000 EUR |
46.0610 EUR |
| 2024-06-30 |
45.8409 EUR |
310.2311 COMP |
45.0730 EUR |
44.8250 EUR |
46.3710 EUR |
46.2770 EUR |
| 2024-06-29 |
47.0343 EUR |
666.8840 COMP |
47.1700 EUR |
44.8220 EUR |
47.3210 EUR |
44.8220 EUR |
| 2024-06-28 |
46.8578 EUR |
95.7382 COMP |
46.9680 EUR |
46.3000 EUR |
47.6710 EUR |
46.3700 EUR |
| 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 |