Market [unlinked] / USD
Identifier on Gemini: compusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-05 |
116.6700 USD |
80.4757 |
121.1000 USD |
113.6800 USD |
121.2000 USD |
116.6700 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 |
| 2024-11-17 |
51.1900 USD |
250.5681 |
52.6200 USD |
50.9300 USD |
51.4400 USD |
51.1900 USD |
| 2024-11-16 |
52.4300 USD |
371.7699 |
48.5100 USD |
48.2000 USD |
48.7000 USD |
52.1800 USD |
| 2024-11-15 |
48.5100 USD |
156.9005 |
45.6000 USD |
45.6000 USD |
46.3400 USD |
48.4000 USD |
| 2024-11-14 |
45.6000 USD |
304.3958 |
48.0500 USD |
45.8900 USD |
46.8600 USD |
46.6000 USD |
| 2024-11-13 |
47.7400 USD |
362.9356 |
50.8000 USD |
46.3500 USD |
47.1400 USD |
47.3300 USD |
| 2024-11-12 |
51.6700 USD |
458.5957 |
54.3600 USD |
47.5600 USD |
49.8700 USD |
51.6700 USD |
| 2024-11-11 |
52.5600 USD |
418.5721 |
49.6400 USD |
49.6400 USD |
51.0000 USD |
52.4200 USD |
| 2024-11-10 |
50.7400 USD |
105.9926 |
47.6600 USD |
46.8600 USD |
47.1400 USD |
50.9900 USD |
| 2024-11-09 |
48.0700 USD |
161.6633 |
46.3100 USD |
46.1600 USD |
46.7600 USD |
47.5200 USD |
| 2024-11-08 |
46.7600 USD |
74.5079 |
45.8300 USD |
45.4800 USD |
45.6600 USD |
46.7600 USD |
| 2024-11-07 |
46.4200 USD |
497.9658 |
44.7100 USD |
44.0200 USD |
45.2400 USD |
47.1500 USD |
| 2024-11-06 |
44.8300 USD |
134.7141 |
41.1900 USD |
41.1900 USD |
42.3800 USD |
44.5000 USD |
| 2024-11-05 |
41.1900 USD |
112.8215 |
40.8500 USD |
39.3200 USD |
39.8600 USD |
41.1900 USD |
| 2024-11-04 |
40.8500 USD |
15.2627 |
41.2000 USD |
40.8100 USD |
40.8500 USD |
40.8500 USD |
| 2024-11-03 |
41.2000 USD |
233.5511 |
41.3300 USD |
40.0000 USD |
40.4100 USD |
41.2000 USD |
| 2024-11-02 |
41.3300 USD |
60.8890 |
42.8300 USD |
41.2900 USD |
41.2900 USD |
41.3300 USD |
| 2024-11-01 |
42.8300 USD |
13.8711 |
42.8600 USD |
42.2300 USD |
42.7800 USD |
42.7500 USD |
| 2024-10-31 |
42.8600 USD |
86.4115 |
44.8200 USD |
42.8600 USD |
42.8600 USD |
42.8600 USD |
| 2024-10-30 |
44.8200 USD |
77.0897 |
44.4700 USD |
43.9700 USD |
43.9700 USD |
44.8200 USD |
| 2024-10-29 |
44.3900 USD |
145.7364 |
43.8600 USD |
43.5200 USD |
43.9900 USD |
44.3900 USD |
| 2024-10-28 |
43.8600 USD |
46.7838 |
42.5600 USD |
41.5900 USD |
41.8600 USD |
43.7500 USD |
| 2024-10-27 |
42.5600 USD |
11.4878 |
42.2400 USD |
40.9700 USD |
40.9900 USD |
42.5600 USD |
| 2024-10-26 |
41.0200 USD |
28.7359 |
41.1200 USD |
41.0200 USD |
41.0400 USD |
41.0200 USD |
| 2024-10-25 |
41.1200 USD |
83.7997 |
43.0100 USD |
42.2300 USD |
42.5100 USD |
43.0200 USD |
| 2024-10-24 |
43.0100 USD |
34.7090 |
43.8400 USD |
43.0400 USD |
43.5000 USD |
44.0500 USD |
| 2024-10-23 |
43.8400 USD |
142.4419 |
44.5700 USD |
42.4500 USD |
43.0100 USD |
43.8400 USD |
| 2024-10-22 |
44.6700 USD |
57.6243 |
45.6600 USD |
44.3200 USD |
44.3800 USD |
44.6700 USD |
| 2024-10-21 |
45.6600 USD |
58.5527 |
47.2600 USD |
44.6500 USD |
44.6800 USD |
45.6600 USD |
| 2024-10-20 |
47.2500 USD |
158.6953 |
46.3300 USD |
45.8100 USD |
45.8100 USD |
47.0300 USD |
| 2024-10-19 |
46.3300 USD |
29.3422 |
45.9000 USD |
44.8100 USD |
44.8100 USD |
45.8600 USD |
| 2024-10-18 |
45.9000 USD |
33.0626 |
44.5700 USD |
44.1500 USD |
44.3900 USD |
45.9000 USD |
| 2024-10-17 |
44.5700 USD |
127.8115 |
44.9800 USD |
43.1800 USD |
43.3000 USD |
44.3200 USD |