Market [unlinked] / USD
Identifier on Gemini: compusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-29 |
44.1600 USD |
70.7435 |
41.8600 USD |
40.3400 USD |
40.7600 USD |
44.1600 USD |
| 2023-08-28 |
41.8600 USD |
83.0434 |
41.7600 USD |
41.2500 USD |
41.2500 USD |
41.3800 USD |
| 2023-08-27 |
42.5500 USD |
93.7694 |
41.9800 USD |
41.6600 USD |
41.8200 USD |
42.5500 USD |
| 2023-08-26 |
42.5800 USD |
290.9414 |
42.5300 USD |
41.6200 USD |
42.1400 USD |
42.5800 USD |
| 2023-08-25 |
42.5300 USD |
132.4440 |
43.0000 USD |
41.7500 USD |
41.7600 USD |
42.6700 USD |
| 2023-08-24 |
42.8400 USD |
495.7115 |
43.3300 USD |
42.1600 USD |
42.7300 USD |
42.8000 USD |
| 2023-08-23 |
43.3300 USD |
74.1476 |
42.7300 USD |
41.4800 USD |
41.5100 USD |
44.0900 USD |
| 2023-08-22 |
42.7300 USD |
284.1110 |
41.8200 USD |
40.5900 USD |
41.5500 USD |
41.8200 USD |
| 2023-08-21 |
41.8200 USD |
142.4186 |
42.6900 USD |
40.1900 USD |
40.9300 USD |
41.8200 USD |
| 2023-08-20 |
42.2800 USD |
92.6057 |
42.9800 USD |
41.9700 USD |
41.9700 USD |
42.6000 USD |
| 2023-08-19 |
42.9500 USD |
90.5140 |
41.7600 USD |
41.1500 USD |
41.3700 USD |
42.9500 USD |
| 2023-08-18 |
42.3200 USD |
1,974.1785 |
39.5400 USD |
39.5200 USD |
41.3700 USD |
42.2000 USD |
| 2023-08-17 |
39.1100 USD |
759.3903 |
47.5700 USD |
35.7200 USD |
45.8700 USD |
42.0000 USD |
| 2023-08-16 |
47.5700 USD |
286.6454 |
51.2300 USD |
47.5700 USD |
47.5700 USD |
47.5700 USD |
| 2023-08-15 |
51.2300 USD |
506.9156 |
55.8400 USD |
49.5700 USD |
51.6000 USD |
50.7000 USD |
| 2023-08-14 |
55.8500 USD |
119.3712 |
54.0400 USD |
54.0400 USD |
54.0400 USD |
56.7600 USD |
| 2023-08-13 |
54.0400 USD |
174.9513 |
55.4000 USD |
53.6700 USD |
53.8900 USD |
54.0400 USD |
| 2023-08-12 |
55.4000 USD |
306.2676 |
55.6200 USD |
55.0200 USD |
55.0200 USD |
55.4000 USD |
| 2023-08-11 |
55.6200 USD |
72.0700 |
55.0900 USD |
55.0200 USD |
55.0200 USD |
55.6200 USD |
| 2023-08-10 |
55.3900 USD |
732.2265 |
55.6700 USD |
54.9900 USD |
55.3800 USD |
55.3900 USD |
| 2023-08-09 |
55.6700 USD |
129.5180 |
55.5700 USD |
55.0100 USD |
55.0300 USD |
55.1700 USD |
| 2023-08-08 |
55.5700 USD |
363.8067 |
54.5600 USD |
53.6700 USD |
53.9300 USD |
55.5700 USD |
| 2023-08-07 |
54.1000 USD |
380.7841 |
56.9600 USD |
53.1400 USD |
53.7700 USD |
54.5600 USD |
| 2023-08-06 |
57.0500 USD |
430.2980 |
57.7100 USD |
56.5000 USD |
56.8200 USD |
57.0500 USD |
| 2023-08-05 |
57.7200 USD |
633.7346 |
57.5300 USD |
55.8400 USD |
56.6600 USD |
57.7000 USD |
| 2023-08-04 |
57.5200 USD |
760.9007 |
60.8700 USD |
56.0000 USD |
57.3500 USD |
57.5200 USD |
| 2023-08-03 |
60.8700 USD |
301.1772 |
62.0900 USD |
59.5500 USD |
59.8500 USD |
60.1900 USD |
| 2023-08-02 |
62.5800 USD |
379.7717 |
65.8800 USD |
61.7600 USD |
62.7600 USD |
62.7600 USD |
| 2023-08-01 |
65.1200 USD |
654.8782 |
65.2600 USD |
61.1000 USD |
63.1700 USD |
65.1300 USD |
| 2023-07-31 |
65.8200 USD |
1,023.0063 |
71.2200 USD |
65.0000 USD |
66.9700 USD |
65.7600 USD |
| 2023-07-30 |
71.2200 USD |
526.7074 |
72.1900 USD |
70.7400 USD |
71.9100 USD |
70.7400 USD |
| 2023-07-29 |
72.1900 USD |
335.8904 |
72.3200 USD |
71.4600 USD |
71.5500 USD |
72.1900 USD |
| 2023-07-28 |
71.1100 USD |
890.9178 |
69.8200 USD |
67.9300 USD |
69.9300 USD |
71.3300 USD |
| 2023-07-27 |
69.4600 USD |
1,217.1267 |
71.2000 USD |
69.0900 USD |
70.0500 USD |
70.0500 USD |
| 2023-07-26 |
71.2000 USD |
2,742.0459 |
62.6400 USD |
61.9500 USD |
65.8400 USD |
71.2200 USD |
| 2023-07-25 |
62.6400 USD |
2,464.9582 |
62.8300 USD |
58.0700 USD |
60.7500 USD |
62.2600 USD |
| 2023-07-24 |
63.3000 USD |
921.4166 |
70.0300 USD |
61.9600 USD |
63.0200 USD |
62.5700 USD |
| 2023-07-23 |
70.0300 USD |
222.1306 |
70.1500 USD |
70.0200 USD |
70.3800 USD |
71.1000 USD |
| 2023-07-22 |
70.3800 USD |
239.4710 |
70.8200 USD |
70.0400 USD |
70.8000 USD |
70.5100 USD |
| 2023-07-21 |
71.5800 USD |
333.7129 |
73.7900 USD |
70.9000 USD |
71.5800 USD |
71.5800 USD |
| 2023-07-20 |
73.7900 USD |
528.1524 |
69.3200 USD |
69.3000 USD |
69.4100 USD |
72.9600 USD |
| 2023-07-19 |
69.3200 USD |
750.9177 |
71.5700 USD |
69.3200 USD |
70.1400 USD |
69.3200 USD |
| 2023-07-18 |
71.5700 USD |
789.3731 |
75.9300 USD |
64.7900 USD |
70.3200 USD |
71.8800 USD |
| 2023-07-17 |
76.1900 USD |
998.8038 |
76.9500 USD |
71.4600 USD |
72.3100 USD |
76.0700 USD |
| 2023-07-16 |
77.5800 USD |
1,257.6496 |
75.8600 USD |
74.2600 USD |
76.0600 USD |
77.5800 USD |
| 2023-07-15 |
75.8600 USD |
2,111.2927 |
66.5700 USD |
65.2000 USD |
65.2000 USD |
75.0800 USD |
| 2023-07-14 |
66.5700 USD |
712.3698 |
69.4500 USD |
66.9200 USD |
68.0600 USD |
67.1200 USD |
| 2023-07-13 |
69.4500 USD |
1,809.5528 |
71.1000 USD |
67.7400 USD |
68.7100 USD |
68.8800 USD |
| 2023-07-12 |
71.1000 USD |
336.0089 |
66.1900 USD |
64.6300 USD |
64.9800 USD |
65.0400 USD |
| 2023-07-11 |
66.1900 USD |
957.6177 |
58.9000 USD |
58.7100 USD |
59.3500 USD |
65.9000 USD |