Identifier on Bitvavo: COMP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-19 |
63.4790 EUR |
3,177.5317 COMP |
68.9830 EUR |
60.3140 EUR |
69.0720 EUR |
60.3140 EUR |
| 2024-03-18 |
71.4658 EUR |
1,426.7203 COMP |
72.1570 EUR |
67.8290 EUR |
74.0000 EUR |
68.5390 EUR |
| 2024-03-17 |
70.7393 EUR |
2,538.4548 COMP |
70.5000 EUR |
66.6990 EUR |
74.1930 EUR |
73.1720 EUR |
| 2024-03-16 |
72.6941 EUR |
1,073.9657 COMP |
75.7390 EUR |
68.3910 EUR |
76.7840 EUR |
70.0930 EUR |
| 2024-03-15 |
75.3443 EUR |
8,664.8986 COMP |
82.1560 EUR |
69.8120 EUR |
82.8200 EUR |
75.5790 EUR |
| 2024-03-14 |
80.7271 EUR |
5,012.4311 COMP |
83.1500 EUR |
76.6910 EUR |
83.1630 EUR |
81.6930 EUR |
| 2024-03-13 |
84.1387 EUR |
7,697.2796 COMP |
80.0250 EUR |
79.8030 EUR |
88.6950 EUR |
82.6070 EUR |
| 2024-03-12 |
81.4000 EUR |
5,857.3222 COMP |
84.5160 EUR |
75.3560 EUR |
85.4190 EUR |
79.3970 EUR |
| 2024-03-11 |
81.8682 EUR |
4,828.7801 COMP |
80.3560 EUR |
75.0000 EUR |
84.5550 EUR |
83.6020 EUR |
| 2024-03-10 |
80.6246 EUR |
2,194.4803 COMP |
83.4340 EUR |
77.9460 EUR |
84.4970 EUR |
79.5330 EUR |
| 2024-03-09 |
82.3089 EUR |
2,518.5796 COMP |
78.6220 EUR |
78.6220 EUR |
85.2770 EUR |
83.2330 EUR |
| 2024-03-08 |
79.6827 EUR |
2,661.6586 COMP |
81.7500 EUR |
76.6130 EUR |
82.7970 EUR |
78.9680 EUR |
| 2024-03-07 |
81.3119 EUR |
2,206.2372 COMP |
82.1080 EUR |
78.6510 EUR |
82.6560 EUR |
81.6110 EUR |
| 2024-03-06 |
79.9616 EUR |
2,623.3253 COMP |
75.7000 EUR |
73.1280 EUR |
82.5440 EUR |
82.1000 EUR |
| 2024-03-05 |
78.6946 EUR |
11,595.6449 COMP |
82.2820 EUR |
64.0100 EUR |
87.1720 EUR |
73.6860 EUR |
| 2024-03-04 |
83.8449 EUR |
5,037.3822 COMP |
82.4920 EUR |
79.4460 EUR |
88.1050 EUR |
82.1540 EUR |
| 2024-03-03 |
82.1980 EUR |
2,786.3123 COMP |
85.1820 EUR |
76.9640 EUR |
85.3390 EUR |
82.4870 EUR |
| 2024-03-02 |
84.2921 EUR |
3,141.2796 COMP |
87.5260 EUR |
82.3530 EUR |
88.8900 EUR |
84.3920 EUR |
| 2024-03-01 |
84.6373 EUR |
8,771.6760 COMP |
83.8790 EUR |
82.8330 EUR |
87.6090 EUR |
86.2960 EUR |
| 2024-02-29 |
88.7864 EUR |
20,180.2622 COMP |
86.3970 EUR |
81.6810 EUR |
95.1610 EUR |
82.9990 EUR |
| 2024-02-28 |
80.5983 EUR |
23,893.7490 COMP |
77.4730 EUR |
69.2680 EUR |
87.2820 EUR |
87.2570 EUR |
| 2024-02-27 |
74.2929 EUR |
18,482.5799 COMP |
68.8640 EUR |
68.5610 EUR |
77.9440 EUR |
77.1130 EUR |
| 2024-02-26 |
69.2369 EUR |
15,208.9102 COMP |
63.8340 EUR |
63.8320 EUR |
72.0000 EUR |
68.8560 EUR |
| 2024-02-25 |
63.6078 EUR |
4,502.3933 COMP |
62.2210 EUR |
61.5150 EUR |
66.3900 EUR |
63.2340 EUR |
| 2024-02-24 |
64.3502 EUR |
28,652.6865 COMP |
60.6630 EUR |
59.9230 EUR |
67.9260 EUR |
62.4290 EUR |
| 2024-02-23 |
62.3020 EUR |
57,056.9928 COMP |
54.9690 EUR |
53.5270 EUR |
71.0480 EUR |
60.7230 EUR |
| 2024-02-22 |
54.6312 EUR |
1,556.1842 COMP |
52.9520 EUR |
52.5900 EUR |
56.0000 EUR |
54.6260 EUR |
| 2024-02-21 |
53.3283 EUR |
1,058.7278 COMP |
55.2420 EUR |
51.0230 EUR |
55.6750 EUR |
52.5350 EUR |
| 2024-02-20 |
54.5232 EUR |
2,909.7114 COMP |
57.2150 EUR |
52.7180 EUR |
57.4200 EUR |
55.2930 EUR |
| 2024-02-19 |
57.0037 EUR |
1,661.3303 COMP |
55.9890 EUR |
55.6500 EUR |
57.9820 EUR |
56.9120 EUR |
| 2024-02-18 |
55.3487 EUR |
779.7690 COMP |
54.2820 EUR |
53.7300 EUR |
56.3700 EUR |
55.8810 EUR |
| 2024-02-17 |
53.3878 EUR |
318.8364 COMP |
54.5720 EUR |
52.0000 EUR |
54.6140 EUR |
53.9810 EUR |
| 2024-02-16 |
54.5324 EUR |
1,399.6180 COMP |
54.1920 EUR |
52.8920 EUR |
55.7720 EUR |
54.2470 EUR |
| 2024-02-15 |
53.9416 EUR |
2,486.5561 COMP |
54.0000 EUR |
53.1890 EUR |
54.5810 EUR |
54.1180 EUR |
| 2024-02-14 |
54.0474 EUR |
697.2795 COMP |
53.0870 EUR |
52.7400 EUR |
54.9450 EUR |
53.7550 EUR |
| 2024-02-13 |
52.9135 EUR |
1,031.8924 COMP |
52.7420 EUR |
52.4000 EUR |
53.9490 EUR |
53.1350 EUR |
| 2024-02-12 |
51.1414 EUR |
1,939.2698 COMP |
50.9440 EUR |
49.9780 EUR |
52.7460 EUR |
52.6330 EUR |
| 2024-02-11 |
50.9692 EUR |
1,224.3822 COMP |
50.6160 EUR |
50.5510 EUR |
51.8350 EUR |
50.7080 EUR |
| 2024-02-10 |
50.2357 EUR |
7,775.9576 COMP |
50.5800 EUR |
49.1370 EUR |
51.8670 EUR |
50.7770 EUR |
| 2024-02-09 |
50.4499 EUR |
1,677.9948 COMP |
50.1940 EUR |
49.8830 EUR |
51.1830 EUR |
50.9140 EUR |
| 2024-02-08 |
49.5388 EUR |
824.9101 COMP |
49.4880 EUR |
49.2640 EUR |
50.2900 EUR |
49.6800 EUR |
| 2024-02-07 |
49.0445 EUR |
601.2667 COMP |
48.9250 EUR |
48.2950 EUR |
49.7250 EUR |
49.5440 EUR |
| 2024-02-06 |
49.0500 EUR |
804.3184 COMP |
48.5200 EUR |
48.4820 EUR |
49.2590 EUR |
48.9300 EUR |
| 2024-02-05 |
49.3260 EUR |
492.1679 COMP |
49.4140 EUR |
48.0900 EUR |
49.8220 EUR |
48.6390 EUR |
| 2024-02-04 |
49.8475 EUR |
1,609.1968 COMP |
50.9000 EUR |
49.3200 EUR |
51.0000 EUR |
49.8420 EUR |
| 2024-02-03 |
51.4168 EUR |
2,760.9369 COMP |
50.5390 EUR |
50.5390 EUR |
51.9990 EUR |
50.8420 EUR |
| 2024-02-02 |
50.0096 EUR |
665.1249 COMP |
49.1770 EUR |
49.1770 EUR |
50.5760 EUR |
50.4980 EUR |
| 2024-02-01 |
49.0844 EUR |
716.4380 COMP |
50.5940 EUR |
48.5180 EUR |
50.5940 EUR |
49.1710 EUR |
| 2024-01-31 |
50.1656 EUR |
588.5725 COMP |
51.1580 EUR |
48.8500 EUR |
51.7220 EUR |
49.6990 EUR |
| 2024-01-30 |
51.5520 EUR |
896.8286 COMP |
51.4180 EUR |
50.7160 EUR |
52.2290 EUR |
50.8890 EUR |