Identifier on Bitvavo: COMP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-29 |
50.4492 EUR |
438.6305 COMP |
50.1590 EUR |
49.2800 EUR |
51.6270 EUR |
51.4900 EUR |
| 2024-01-28 |
50.4681 EUR |
1,208.7047 COMP |
51.1930 EUR |
49.7250 EUR |
52.2380 EUR |
50.0900 EUR |
| 2024-01-27 |
51.0874 EUR |
1,296.3684 COMP |
50.4770 EUR |
50.2680 EUR |
51.8900 EUR |
51.2130 EUR |
| 2024-01-26 |
49.7670 EUR |
833.3385 COMP |
49.5390 EUR |
49.0560 EUR |
50.2520 EUR |
50.2520 EUR |
| 2024-01-25 |
48.3139 EUR |
630.0706 COMP |
48.7680 EUR |
47.7440 EUR |
49.2410 EUR |
49.2270 EUR |
| 2024-01-24 |
48.8523 EUR |
591.9107 COMP |
47.6430 EUR |
47.2920 EUR |
49.4560 EUR |
48.7200 EUR |
| 2024-01-23 |
47.3211 EUR |
1,716.2977 COMP |
47.9720 EUR |
45.9510 EUR |
48.7730 EUR |
47.7690 EUR |
| 2024-01-22 |
48.7708 EUR |
2,740.3881 COMP |
49.9600 EUR |
47.5430 EUR |
50.8390 EUR |
48.0470 EUR |
| 2024-01-21 |
51.4749 EUR |
2,632.0862 COMP |
51.9790 EUR |
50.0000 EUR |
52.4830 EUR |
50.0000 EUR |
| 2024-01-20 |
53.3435 EUR |
4,409.9443 COMP |
52.9780 EUR |
51.6720 EUR |
54.9620 EUR |
51.8840 EUR |
| 2024-01-19 |
51.1142 EUR |
2,777.8359 COMP |
50.2270 EUR |
49.1600 EUR |
52.9170 EUR |
52.7140 EUR |
| 2024-01-18 |
51.2868 EUR |
4,065.4082 COMP |
51.1070 EUR |
48.6660 EUR |
52.6620 EUR |
49.4620 EUR |
| 2024-01-17 |
51.0957 EUR |
1,747.7999 COMP |
51.9670 EUR |
50.2090 EUR |
52.0210 EUR |
51.0250 EUR |
| 2024-01-16 |
52.6660 EUR |
3,236.9935 COMP |
52.7980 EUR |
50.8370 EUR |
54.5020 EUR |
52.0690 EUR |
| 2024-01-15 |
52.9513 EUR |
3,643.9716 COMP |
52.7690 EUR |
51.7870 EUR |
54.1820 EUR |
52.3450 EUR |
| 2024-01-14 |
54.1933 EUR |
13,460.0378 COMP |
53.5790 EUR |
51.4050 EUR |
56.5000 EUR |
54.0660 EUR |
| 2024-01-13 |
53.5911 EUR |
17,435.4593 COMP |
48.4340 EUR |
47.7630 EUR |
55.3930 EUR |
53.6890 EUR |
| 2024-01-12 |
49.0249 EUR |
2,758.5011 COMP |
51.0000 EUR |
46.8870 EUR |
51.9000 EUR |
48.2040 EUR |
| 2024-01-11 |
50.2489 EUR |
4,312.3579 COMP |
49.0550 EUR |
48.4140 EUR |
52.0290 EUR |
50.8220 EUR |
| 2024-01-10 |
47.3411 EUR |
4,952.3046 COMP |
45.6200 EUR |
44.8150 EUR |
49.6260 EUR |
48.8640 EUR |
| 2024-01-09 |
45.0309 EUR |
1,860.8555 COMP |
46.2330 EUR |
43.5020 EUR |
46.5160 EUR |
45.5550 EUR |
| 2024-01-08 |
45.3416 EUR |
2,269.4374 COMP |
43.7590 EUR |
41.2500 EUR |
50.3880 EUR |
46.4210 EUR |
| 2024-01-07 |
45.9268 EUR |
1,411.5082 COMP |
46.0910 EUR |
43.5370 EUR |
47.2060 EUR |
43.5370 EUR |
| 2024-01-06 |
46.5467 EUR |
672.9941 COMP |
47.8360 EUR |
44.8890 EUR |
47.8830 EUR |
45.9050 EUR |
| 2024-01-05 |
47.2115 EUR |
2,494.4537 COMP |
49.1910 EUR |
45.8910 EUR |
49.4250 EUR |
47.7870 EUR |
| 2024-01-04 |
49.0672 EUR |
2,219.7514 COMP |
48.4400 EUR |
47.9320 EUR |
49.7990 EUR |
48.7830 EUR |
| 2024-01-03 |
49.4860 EUR |
5,264.0515 COMP |
54.3120 EUR |
40.8500 EUR |
55.9220 EUR |
48.3220 EUR |
| 2024-01-02 |
55.0221 EUR |
2,118.5597 COMP |
55.3290 EUR |
53.5230 EUR |
56.2310 EUR |
53.9170 EUR |
| 2024-01-01 |
54.4093 EUR |
1,942.3381 COMP |
52.5600 EUR |
51.5000 EUR |
56.5540 EUR |
55.2130 EUR |
| 2023-12-31 |
53.4037 EUR |
1,521.1080 COMP |
52.8450 EUR |
50.5990 EUR |
54.8220 EUR |
51.8490 EUR |
| 2023-12-30 |
53.5648 EUR |
680.9243 COMP |
54.3650 EUR |
52.8500 EUR |
55.0800 EUR |
53.2890 EUR |
| 2023-12-29 |
55.1138 EUR |
2,506.0110 COMP |
56.3370 EUR |
53.0910 EUR |
57.4600 EUR |
54.0730 EUR |
| 2023-12-28 |
58.0896 EUR |
8,004.2744 COMP |
57.8290 EUR |
54.6040 EUR |
61.5260 EUR |
56.1260 EUR |
| 2023-12-27 |
57.2382 EUR |
9,871.1856 COMP |
56.7980 EUR |
54.4690 EUR |
58.8120 EUR |
57.3360 EUR |
| 2023-12-26 |
54.7219 EUR |
6,380.1590 COMP |
52.6540 EUR |
50.8710 EUR |
58.0290 EUR |
57.0810 EUR |
| 2023-12-25 |
53.1789 EUR |
6,568.5979 COMP |
52.2020 EUR |
51.1570 EUR |
55.1360 EUR |
52.7600 EUR |
| 2023-12-24 |
51.9348 EUR |
6,447.8940 COMP |
50.0680 EUR |
48.4770 EUR |
53.9270 EUR |
52.3440 EUR |
| 2023-12-23 |
49.4504 EUR |
5,074.2174 COMP |
48.8250 EUR |
47.2990 EUR |
50.8710 EUR |
50.4860 EUR |
| 2023-12-22 |
47.7272 EUR |
2,718.3506 COMP |
47.4340 EUR |
46.6400 EUR |
48.7480 EUR |
48.6650 EUR |
| 2023-12-21 |
46.3752 EUR |
2,235.0059 COMP |
45.8260 EUR |
45.5360 EUR |
47.2320 EUR |
47.2320 EUR |
| 2023-12-20 |
46.3985 EUR |
1,252.2963 COMP |
45.5820 EUR |
45.5800 EUR |
47.2710 EUR |
45.7920 EUR |
| 2023-12-19 |
46.2832 EUR |
1,612.7496 COMP |
46.3640 EUR |
44.8180 EUR |
47.1730 EUR |
45.4020 EUR |
| 2023-12-18 |
45.2970 EUR |
1,865.2303 COMP |
46.7160 EUR |
43.7240 EUR |
47.1710 EUR |
46.0960 EUR |
| 2023-12-17 |
47.7237 EUR |
1,194.3711 COMP |
49.0920 EUR |
46.6000 EUR |
49.0920 EUR |
46.9770 EUR |
| 2023-12-16 |
48.0759 EUR |
3,139.8563 COMP |
46.7790 EUR |
46.1500 EUR |
49.3730 EUR |
48.9780 EUR |
| 2023-12-15 |
48.5918 EUR |
9,491.1944 COMP |
47.4980 EUR |
46.2200 EUR |
50.7280 EUR |
46.2910 EUR |
| 2023-12-14 |
46.8130 EUR |
3,831.4763 COMP |
46.7600 EUR |
45.0000 EUR |
47.7380 EUR |
47.0320 EUR |
| 2023-12-13 |
46.3129 EUR |
3,672.6476 COMP |
47.2840 EUR |
44.9800 EUR |
47.7420 EUR |
46.7230 EUR |
| 2023-12-12 |
46.8979 EUR |
3,144.3389 COMP |
47.0060 EUR |
45.7540 EUR |
48.2420 EUR |
47.3630 EUR |
| 2023-12-11 |
47.0185 EUR |
7,681.6002 COMP |
51.8620 EUR |
44.5910 EUR |
51.8620 EUR |
46.8770 EUR |