Identifier on Bitvavo: COMP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-10 |
51.7315 EUR |
1,423.4577 COMP |
51.0730 EUR |
49.8000 EUR |
53.0200 EUR |
51.7720 EUR |
| 2023-12-09 |
52.0969 EUR |
2,204.6813 COMP |
51.5630 EUR |
51.0000 EUR |
53.1830 EUR |
51.0000 EUR |
| 2023-12-08 |
50.1677 EUR |
3,815.0481 COMP |
49.0910 EUR |
48.7100 EUR |
51.5020 EUR |
51.4500 EUR |
| 2023-12-07 |
47.9401 EUR |
2,925.9769 COMP |
47.0240 EUR |
46.3220 EUR |
49.0820 EUR |
48.5930 EUR |
| 2023-12-06 |
47.6142 EUR |
1,644.0075 COMP |
48.9670 EUR |
46.5950 EUR |
49.3640 EUR |
47.1440 EUR |
| 2023-12-05 |
47.5692 EUR |
6,612.2558 COMP |
47.2390 EUR |
45.7270 EUR |
49.4000 EUR |
48.7720 EUR |
| 2023-12-04 |
47.1066 EUR |
3,557.7453 COMP |
47.3230 EUR |
44.6820 EUR |
48.8400 EUR |
47.2020 EUR |
| 2023-12-03 |
47.2346 EUR |
1,528.7769 COMP |
48.0440 EUR |
46.6920 EUR |
48.3230 EUR |
46.9800 EUR |
| 2023-12-02 |
47.8078 EUR |
956.1050 COMP |
47.4920 EUR |
47.2940 EUR |
48.2980 EUR |
47.9390 EUR |
| 2023-12-01 |
47.2834 EUR |
766.8134 COMP |
46.3660 EUR |
46.3270 EUR |
47.5340 EUR |
47.3160 EUR |
| 2023-11-30 |
46.7085 EUR |
288.7953 COMP |
46.8350 EUR |
46.2890 EUR |
47.2000 EUR |
46.3210 EUR |
| 2023-11-29 |
46.3195 EUR |
1,141.7568 COMP |
46.5160 EUR |
45.8910 EUR |
47.3980 EUR |
46.3180 EUR |
| 2023-11-28 |
46.6134 EUR |
1,398.5554 COMP |
46.5630 EUR |
45.7890 EUR |
47.3760 EUR |
46.6790 EUR |
| 2023-11-27 |
46.6951 EUR |
1,450.3840 COMP |
48.0170 EUR |
45.3450 EUR |
48.5590 EUR |
46.1030 EUR |
| 2023-11-26 |
48.2699 EUR |
843.0031 COMP |
48.8810 EUR |
46.8290 EUR |
50.3640 EUR |
48.1590 EUR |
| 2023-11-25 |
48.7711 EUR |
1,097.3237 COMP |
46.9580 EUR |
46.9580 EUR |
49.8330 EUR |
48.7690 EUR |
| 2023-11-24 |
47.3592 EUR |
962.8246 COMP |
47.3450 EUR |
46.6050 EUR |
48.1970 EUR |
46.8960 EUR |
| 2023-11-23 |
46.9020 EUR |
663.0641 COMP |
46.1780 EUR |
46.1780 EUR |
47.4680 EUR |
47.3050 EUR |
| 2023-11-22 |
45.5874 EUR |
1,758.6458 COMP |
43.6740 EUR |
43.6740 EUR |
47.0490 EUR |
46.3240 EUR |
| 2023-11-21 |
45.6804 EUR |
1,735.8944 COMP |
46.9630 EUR |
43.6670 EUR |
47.3220 EUR |
44.0720 EUR |
| 2023-11-20 |
47.9708 EUR |
900.3670 COMP |
48.1650 EUR |
46.2900 EUR |
49.0340 EUR |
46.8210 EUR |
| 2023-11-19 |
46.9533 EUR |
1,932.7588 COMP |
46.3540 EUR |
45.9530 EUR |
48.2440 EUR |
48.2440 EUR |
| 2023-11-18 |
46.6414 EUR |
1,889.1146 COMP |
48.1820 EUR |
44.5830 EUR |
48.1820 EUR |
46.5240 EUR |
| 2023-11-17 |
47.9127 EUR |
821.0469 COMP |
49.5540 EUR |
46.1760 EUR |
50.7860 EUR |
48.0970 EUR |
| 2023-11-16 |
51.2296 EUR |
2,198.2975 COMP |
53.2060 EUR |
48.1800 EUR |
54.1250 EUR |
49.3840 EUR |
| 2023-11-15 |
52.8524 EUR |
6,567.1546 COMP |
48.2450 EUR |
48.2450 EUR |
54.8640 EUR |
53.3190 EUR |
| 2023-11-14 |
47.6365 EUR |
4,393.5290 COMP |
48.0900 EUR |
45.0000 EUR |
49.3840 EUR |
47.9080 EUR |
| 2023-11-13 |
50.3398 EUR |
1,713.6321 COMP |
50.4640 EUR |
47.7820 EUR |
52.8510 EUR |
48.4430 EUR |
| 2023-11-12 |
51.1429 EUR |
1,992.2065 COMP |
50.5970 EUR |
48.8570 EUR |
52.4230 EUR |
51.6940 EUR |
| 2023-11-11 |
51.3597 EUR |
7,384.9336 COMP |
51.8590 EUR |
48.7500 EUR |
54.0000 EUR |
51.2900 EUR |
| 2023-11-10 |
50.5308 EUR |
4,151.2791 COMP |
51.3270 EUR |
48.3960 EUR |
51.8400 EUR |
51.4570 EUR |
| 2023-11-09 |
49.3081 EUR |
6,983.9708 COMP |
48.8670 EUR |
41.7790 EUR |
54.3320 EUR |
50.3780 EUR |
| 2023-11-08 |
48.6444 EUR |
3,351.4114 COMP |
47.7240 EUR |
47.3790 EUR |
49.8170 EUR |
49.4140 EUR |
| 2023-11-07 |
48.6319 EUR |
5,761.1171 COMP |
48.1050 EUR |
46.7190 EUR |
50.9600 EUR |
48.0090 EUR |
| 2023-11-06 |
47.5928 EUR |
3,477.4391 COMP |
46.4930 EUR |
45.5090 EUR |
48.3990 EUR |
47.9660 EUR |
| 2023-11-05 |
46.2794 EUR |
5,503.7795 COMP |
45.3030 EUR |
44.9700 EUR |
47.4390 EUR |
45.9570 EUR |
| 2023-11-04 |
44.6109 EUR |
1,471.2157 COMP |
43.7330 EUR |
43.4960 EUR |
45.9270 EUR |
45.5100 EUR |
| 2023-11-03 |
42.9626 EUR |
2,221.5059 COMP |
43.8010 EUR |
42.2830 EUR |
44.0250 EUR |
44.0250 EUR |
| 2023-11-02 |
46.2030 EUR |
4,739.0778 COMP |
45.6710 EUR |
43.0000 EUR |
49.5710 EUR |
44.2090 EUR |
| 2023-11-01 |
43.5370 EUR |
1,857.9127 COMP |
43.3900 EUR |
41.6460 EUR |
45.8890 EUR |
44.9520 EUR |
| 2023-10-31 |
43.8453 EUR |
2,538.3004 COMP |
44.4540 EUR |
41.9530 EUR |
45.2000 EUR |
43.2530 EUR |
| 2023-10-30 |
44.2631 EUR |
1,516.1133 COMP |
44.6540 EUR |
43.3200 EUR |
45.1210 EUR |
44.6000 EUR |
| 2023-10-29 |
44.5971 EUR |
1,307.4836 COMP |
43.4870 EUR |
43.0560 EUR |
45.1780 EUR |
44.9440 EUR |
| 2023-10-28 |
43.3430 EUR |
651.3590 COMP |
42.3410 EUR |
42.3410 EUR |
44.1080 EUR |
43.5950 EUR |
| 2023-10-27 |
42.5208 EUR |
939.8220 COMP |
43.3180 EUR |
41.4400 EUR |
43.3180 EUR |
42.4180 EUR |
| 2023-10-26 |
43.5144 EUR |
1,855.3185 COMP |
43.5810 EUR |
41.0820 EUR |
45.3130 EUR |
43.2410 EUR |
| 2023-10-25 |
43.0292 EUR |
2,704.3281 COMP |
43.3110 EUR |
41.6790 EUR |
44.0900 EUR |
43.1470 EUR |
| 2023-10-24 |
43.6729 EUR |
5,175.3883 COMP |
43.0650 EUR |
41.7760 EUR |
45.3230 EUR |
43.5260 EUR |
| 2023-10-23 |
42.4021 EUR |
3,755.2993 COMP |
41.6650 EUR |
41.0240 EUR |
43.7200 EUR |
42.9400 EUR |
| 2023-10-22 |
40.7356 EUR |
2,937.9958 COMP |
40.2500 EUR |
39.4330 EUR |
42.0610 EUR |
40.8180 EUR |