Identifier on Bitvavo: COMP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-21 |
55.4829 EUR |
218.1759 COMP |
55.2680 EUR |
54.2810 EUR |
56.5070 EUR |
55.1480 EUR |
| 2024-04-20 |
53.3321 EUR |
475.0005 COMP |
51.3720 EUR |
51.3720 EUR |
55.6550 EUR |
55.4450 EUR |
| 2024-04-19 |
51.8388 EUR |
751.0231 COMP |
50.5120 EUR |
47.0000 EUR |
52.5070 EUR |
52.0410 EUR |
| 2024-04-18 |
50.0409 EUR |
364.6895 COMP |
48.5000 EUR |
47.7730 EUR |
51.1320 EUR |
50.7050 EUR |
| 2024-04-17 |
48.8953 EUR |
389.3640 COMP |
50.3040 EUR |
47.0600 EUR |
50.6260 EUR |
49.1190 EUR |
| 2024-04-16 |
49.7482 EUR |
860.9396 COMP |
50.0580 EUR |
47.8660 EUR |
50.9520 EUR |
50.9520 EUR |
| 2024-04-15 |
51.2635 EUR |
1,728.3144 COMP |
51.5420 EUR |
48.0860 EUR |
52.9790 EUR |
49.9630 EUR |
| 2024-04-14 |
50.6574 EUR |
1,262.6943 COMP |
47.9330 EUR |
47.1280 EUR |
52.5990 EUR |
52.3300 EUR |
| 2024-04-13 |
49.5254 EUR |
2,917.2797 COMP |
56.2600 EUR |
40.7120 EUR |
56.2600 EUR |
48.3710 EUR |
| 2024-04-12 |
55.9598 EUR |
5,020.5205 COMP |
65.6520 EUR |
50.0000 EUR |
66.6600 EUR |
55.8190 EUR |
| 2024-04-11 |
66.0583 EUR |
356.3065 COMP |
66.2480 EUR |
65.0530 EUR |
67.0880 EUR |
65.2130 EUR |
| 2024-04-10 |
64.8895 EUR |
430.0228 COMP |
67.5490 EUR |
63.3430 EUR |
67.5490 EUR |
66.7960 EUR |
| 2024-04-09 |
68.6516 EUR |
362.9223 COMP |
69.8850 EUR |
67.2100 EUR |
70.1440 EUR |
67.7680 EUR |
| 2024-04-08 |
69.6586 EUR |
3,391.4888 COMP |
67.4940 EUR |
66.7800 EUR |
70.3730 EUR |
70.2440 EUR |
| 2024-04-07 |
67.5963 EUR |
441.7644 COMP |
66.8050 EUR |
66.7850 EUR |
68.3240 EUR |
67.5280 EUR |
| 2024-04-06 |
66.3873 EUR |
1,231.0081 COMP |
66.1900 EUR |
65.9000 EUR |
66.9350 EUR |
66.6270 EUR |
| 2024-04-05 |
65.5658 EUR |
883.0243 COMP |
66.5330 EUR |
63.8950 EUR |
67.0070 EUR |
65.8250 EUR |
| 2024-04-04 |
66.0410 EUR |
630.2306 COMP |
65.0010 EUR |
63.0000 EUR |
68.3170 EUR |
66.2150 EUR |
| 2024-04-03 |
65.1753 EUR |
480.1428 COMP |
65.7660 EUR |
63.4460 EUR |
66.9200 EUR |
64.3310 EUR |
| 2024-04-02 |
66.0289 EUR |
1,250.4175 COMP |
70.6470 EUR |
63.7560 EUR |
70.6470 EUR |
66.2680 EUR |
| 2024-04-01 |
71.3447 EUR |
698.7537 COMP |
73.7840 EUR |
68.9020 EUR |
74.4810 EUR |
70.4820 EUR |
| 2024-03-31 |
73.1027 EUR |
1,230.8779 COMP |
71.2730 EUR |
71.2630 EUR |
73.8200 EUR |
73.5190 EUR |
| 2024-03-30 |
72.7292 EUR |
1,232.9438 COMP |
73.5630 EUR |
71.0080 EUR |
73.8860 EUR |
71.0080 EUR |
| 2024-03-29 |
73.8138 EUR |
1,073.0462 COMP |
73.3010 EUR |
72.5040 EUR |
75.4000 EUR |
73.8320 EUR |
| 2024-03-28 |
72.3872 EUR |
703.5833 COMP |
71.4720 EUR |
70.6260 EUR |
73.4730 EUR |
73.4730 EUR |
| 2024-03-27 |
71.7029 EUR |
3,064.7696 COMP |
72.6850 EUR |
69.4240 EUR |
73.9820 EUR |
72.2770 EUR |
| 2024-03-26 |
72.7572 EUR |
3,369.9134 COMP |
71.1150 EUR |
71.1000 EUR |
73.9690 EUR |
73.1610 EUR |
| 2024-03-25 |
69.2775 EUR |
3,261.9695 COMP |
67.2940 EUR |
67.2940 EUR |
71.9780 EUR |
71.0690 EUR |
| 2024-03-24 |
66.8479 EUR |
1,003.9842 COMP |
66.1300 EUR |
65.5090 EUR |
67.9070 EUR |
67.8560 EUR |
| 2024-03-23 |
65.6556 EUR |
1,070.3774 COMP |
65.0280 EUR |
64.7600 EUR |
66.6780 EUR |
66.3100 EUR |
| 2024-03-22 |
66.1141 EUR |
1,551.6650 COMP |
68.6190 EUR |
62.7810 EUR |
69.3990 EUR |
64.7650 EUR |
| 2024-03-21 |
67.9706 EUR |
1,076.1736 COMP |
67.7520 EUR |
66.4230 EUR |
69.6980 EUR |
68.2880 EUR |
| 2024-03-20 |
63.3872 EUR |
1,566.0069 COMP |
62.0520 EUR |
58.5160 EUR |
68.7380 EUR |
67.9170 EUR |
| 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 |