Market [unlinked] / USD
Identifier on Gemini: compusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-06 |
84.3900 USD |
63.1140 |
84.7300 USD |
83.4700 USD |
84.5300 USD |
84.4600 USD |
| 2025-01-05 |
84.0700 USD |
229.8454 |
84.7800 USD |
81.5900 USD |
81.7900 USD |
84.3600 USD |
| 2025-01-04 |
84.7800 USD |
61.8004 |
84.6400 USD |
83.5800 USD |
83.5800 USD |
84.7800 USD |
| 2025-01-03 |
84.6400 USD |
139.3142 |
78.0300 USD |
77.7900 USD |
78.4000 USD |
84.6400 USD |
| 2025-01-02 |
78.0300 USD |
474.5978 |
78.1900 USD |
78.0000 USD |
78.0300 USD |
78.0300 USD |
| 2025-01-01 |
78.1900 USD |
142.6825 |
73.2100 USD |
71.5400 USD |
71.5400 USD |
77.6800 USD |
| 2024-12-31 |
73.2100 USD |
287.6414 |
75.4600 USD |
72.9500 USD |
73.2600 USD |
72.9500 USD |
| 2024-12-30 |
74.9000 USD |
113.9141 |
76.5400 USD |
74.3100 USD |
74.9000 USD |
74.9000 USD |
| 2024-12-29 |
76.5400 USD |
23.1518 |
80.9500 USD |
76.5400 USD |
76.5400 USD |
76.5400 USD |
| 2024-12-28 |
80.9500 USD |
119.0557 |
78.0400 USD |
77.1200 USD |
77.2700 USD |
81.8100 USD |
| 2024-12-27 |
78.3000 USD |
127.9846 |
79.7800 USD |
78.8400 USD |
78.8600 USD |
78.8400 USD |
| 2024-12-26 |
79.7800 USD |
49.9755 |
86.3900 USD |
78.3000 USD |
78.3000 USD |
79.0000 USD |
| 2024-12-25 |
86.3900 USD |
158.3111 |
87.7500 USD |
84.7200 USD |
84.8100 USD |
85.3800 USD |
| 2024-12-24 |
87.1700 USD |
193.6545 |
84.3900 USD |
82.7700 USD |
83.3000 USD |
87.1500 USD |
| 2024-12-23 |
80.4500 USD |
285.8963 |
79.5300 USD |
77.5800 USD |
78.7600 USD |
81.5800 USD |
| 2024-12-22 |
80.5700 USD |
365.0306 |
80.7600 USD |
76.7600 USD |
78.6400 USD |
79.9500 USD |
| 2024-12-21 |
79.6100 USD |
463.6904 |
85.1500 USD |
79.2700 USD |
79.8600 USD |
80.3900 USD |
| 2024-12-20 |
84.8400 USD |
743.7338 |
80.7100 USD |
69.0300 USD |
73.2300 USD |
83.9900 USD |
| 2024-12-19 |
81.1000 USD |
267.9439 |
90.1500 USD |
78.0500 USD |
80.7600 USD |
81.3700 USD |
| 2024-12-18 |
91.2100 USD |
205.7649 |
99.9600 USD |
86.8900 USD |
92.7200 USD |
92.0000 USD |
| 2024-12-17 |
101.7000 USD |
241.4628 |
105.0000 USD |
99.1400 USD |
101.3700 USD |
101.7000 USD |
| 2024-12-16 |
106.4500 USD |
402.7761 |
109.3500 USD |
104.0600 USD |
104.2200 USD |
106.2600 USD |
| 2024-12-15 |
105.6100 USD |
170.0515 |
106.6500 USD |
103.4900 USD |
105.6400 USD |
104.7100 USD |
| 2024-12-14 |
105.3100 USD |
189.3589 |
110.3400 USD |
104.4900 USD |
106.1100 USD |
105.3100 USD |
| 2024-12-13 |
109.2100 USD |
480.5434 |
112.4800 USD |
107.5400 USD |
108.6600 USD |
109.2100 USD |
| 2024-12-12 |
111.1100 USD |
863.0900 |
103.6900 USD |
101.3800 USD |
103.6900 USD |
111.4500 USD |
| 2024-12-11 |
104.5500 USD |
357.2012 |
95.3200 USD |
92.2900 USD |
94.1100 USD |
104.2100 USD |
| 2024-12-10 |
96.3500 USD |
226.6350 |
98.7500 USD |
88.9000 USD |
91.6200 USD |
96.3500 USD |
| 2024-12-09 |
95.5100 USD |
681.7844 |
119.4800 USD |
88.0000 USD |
101.7500 USD |
97.2400 USD |
| 2024-12-08 |
118.2000 USD |
402.0951 |
120.9300 USD |
116.8900 USD |
118.4300 USD |
119.0100 USD |
| 2024-12-07 |
121.2100 USD |
327.1259 |
120.1300 USD |
116.3500 USD |
117.2100 USD |
121.0000 USD |
| 2024-12-06 |
119.6300 USD |
749.4222 |
114.4800 USD |
113.2800 USD |
117.2300 USD |
119.6300 USD |
| 2024-12-05 |
113.6800 USD |
2,379.5027 |
121.1000 USD |
110.9500 USD |
113.1500 USD |
115.1500 USD |
| 2024-12-04 |
121.7700 USD |
2,672.3616 |
89.1900 USD |
87.0800 USD |
89.1900 USD |
132.4500 USD |
| 2024-12-03 |
88.6800 USD |
1,935.9799 |
82.5100 USD |
81.2200 USD |
84.0100 USD |
88.3500 USD |
| 2024-12-02 |
82.1700 USD |
1,817.1998 |
72.6600 USD |
72.0300 USD |
74.1100 USD |
81.2200 USD |
| 2024-12-01 |
72.9800 USD |
367.3578 |
72.2700 USD |
70.5200 USD |
71.0300 USD |
71.8300 USD |
| 2024-11-30 |
72.3400 USD |
427.4190 |
71.0200 USD |
70.1200 USD |
70.4600 USD |
74.0200 USD |
| 2024-11-29 |
71.4200 USD |
191.5885 |
72.8700 USD |
70.3400 USD |
70.3400 USD |
71.2200 USD |
| 2024-11-28 |
73.7500 USD |
321.1667 |
74.0000 USD |
67.9500 USD |
68.4500 USD |
73.2000 USD |
| 2024-11-27 |
73.7000 USD |
390.1287 |
66.0300 USD |
64.9800 USD |
66.4700 USD |
71.8700 USD |
| 2024-11-26 |
64.5600 USD |
431.8278 |
68.0300 USD |
62.1500 USD |
63.3300 USD |
63.6800 USD |
| 2024-11-25 |
68.0300 USD |
520.8022 |
66.5000 USD |
65.1600 USD |
66.6100 USD |
67.6300 USD |
| 2024-11-24 |
67.2300 USD |
973.2599 |
64.3300 USD |
62.8700 USD |
65.0000 USD |
67.4800 USD |
| 2024-11-23 |
63.8200 USD |
950.4378 |
64.6500 USD |
59.0900 USD |
60.2800 USD |
64.4600 USD |
| 2024-11-22 |
56.9800 USD |
453.8981 |
54.4700 USD |
52.7200 USD |
52.8700 USD |
56.2200 USD |
| 2024-11-21 |
54.4300 USD |
389.3533 |
52.6900 USD |
51.9900 USD |
51.9900 USD |
54.4300 USD |
| 2024-11-20 |
53.1700 USD |
198.5537 |
53.1900 USD |
51.4100 USD |
52.7200 USD |
53.1700 USD |
| 2024-11-19 |
53.5900 USD |
338.2980 |
56.2200 USD |
52.4500 USD |
52.9600 USD |
52.4500 USD |
| 2024-11-18 |
56.2200 USD |
440.9174 |
51.1900 USD |
51.1900 USD |
51.9900 USD |
55.0000 USD |