Identifier on Bitvavo: COMP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |