Market [unlinked] / USD
Identifier on Gemini: compusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-10 |
59.0600 USD |
599.0980 |
60.6600 USD |
57.1600 USD |
57.9800 USD |
59.0600 USD |
| 2023-07-09 |
60.6600 USD |
752.7891 |
53.2400 USD |
51.8300 USD |
52.2300 USD |
60.6600 USD |
| 2023-07-08 |
53.2400 USD |
394.0112 |
55.6200 USD |
53.0000 USD |
53.6600 USD |
53.0000 USD |
| 2023-07-07 |
55.6200 USD |
915.5280 |
56.4600 USD |
54.1400 USD |
55.6300 USD |
55.6200 USD |
| 2023-07-06 |
56.6500 USD |
1,860.4492 |
59.6500 USD |
56.4600 USD |
57.6300 USD |
57.0300 USD |
| 2023-07-05 |
59.4600 USD |
1,269.5219 |
62.3500 USD |
55.0100 USD |
56.8400 USD |
57.9100 USD |
| 2023-07-04 |
63.2400 USD |
2,014.5152 |
64.7200 USD |
62.3300 USD |
62.8200 USD |
63.1300 USD |
| 2023-07-03 |
64.2100 USD |
1,497.7372 |
68.5100 USD |
61.6600 USD |
63.1600 USD |
64.7200 USD |
| 2023-07-02 |
64.4100 USD |
1,124.9060 |
52.5200 USD |
51.0600 USD |
52.1200 USD |
64.1300 USD |
| 2023-07-01 |
52.4500 USD |
415.9987 |
56.0100 USD |
51.1900 USD |
52.1100 USD |
51.9200 USD |
| 2023-06-30 |
55.7000 USD |
2,257.3977 |
49.9600 USD |
48.0600 USD |
49.5900 USD |
56.4300 USD |
| 2023-06-29 |
49.9300 USD |
1,964.3633 |
40.4100 USD |
38.7800 USD |
39.5600 USD |
49.9400 USD |
| 2023-06-28 |
40.4100 USD |
959.4142 |
41.7800 USD |
38.9800 USD |
40.1900 USD |
40.3400 USD |
| 2023-06-27 |
41.6300 USD |
2,165.5212 |
35.8300 USD |
35.5300 USD |
38.4300 USD |
41.4100 USD |
| 2023-06-26 |
35.7100 USD |
553.3601 |
37.8300 USD |
35.4500 USD |
36.1900 USD |
36.0600 USD |
| 2023-06-25 |
37.9700 USD |
3,032.0775 |
30.7400 USD |
30.2000 USD |
30.7400 USD |
38.0600 USD |
| 2023-06-24 |
30.2400 USD |
50.6901 |
30.7400 USD |
29.9600 USD |
30.2700 USD |
30.4600 USD |
| 2023-06-23 |
30.7400 USD |
87.6822 |
30.0200 USD |
29.4900 USD |
30.0200 USD |
30.6100 USD |
| 2023-06-22 |
30.0200 USD |
76.8403 |
30.0300 USD |
29.2200 USD |
30.0200 USD |
29.5200 USD |
| 2023-06-21 |
30.0300 USD |
89.1834 |
28.8400 USD |
28.6700 USD |
29.5300 USD |
30.0000 USD |
| 2023-06-20 |
28.8400 USD |
133.4032 |
28.3200 USD |
27.4200 USD |
28.2400 USD |
28.8700 USD |
| 2023-06-19 |
28.2400 USD |
56.6677 |
27.9400 USD |
27.7300 USD |
28.1000 USD |
28.3200 USD |
| 2023-06-18 |
27.8300 USD |
76.4002 |
28.7400 USD |
27.8300 USD |
28.1800 USD |
27.8400 USD |
| 2023-06-17 |
28.7400 USD |
108.0332 |
28.1700 USD |
27.7700 USD |
28.1800 USD |
29.0500 USD |
| 2023-06-16 |
28.1700 USD |
98.7670 |
27.0100 USD |
26.6100 USD |
27.4400 USD |
28.1700 USD |
| 2023-06-15 |
27.6000 USD |
65.6225 |
27.4200 USD |
26.6000 USD |
27.0500 USD |
27.6000 USD |
| 2023-06-14 |
26.6600 USD |
119.7137 |
27.8600 USD |
26.6300 USD |
27.3800 USD |
26.6300 USD |
| 2023-06-13 |
27.8600 USD |
174.2624 |
28.2400 USD |
27.0400 USD |
27.8600 USD |
27.8600 USD |
| 2023-06-12 |
28.2700 USD |
149.0136 |
26.6500 USD |
25.4800 USD |
26.2700 USD |
28.7200 USD |
| 2023-06-11 |
26.6500 USD |
90.3362 |
26.5800 USD |
25.9000 USD |
26.1300 USD |
26.6500 USD |
| 2023-06-10 |
27.0600 USD |
315.4995 |
32.4600 USD |
23.6500 USD |
26.6600 USD |
26.9300 USD |
| 2023-06-09 |
31.6000 USD |
313.3010 |
31.9800 USD |
31.3200 USD |
31.9000 USD |
32.7800 USD |
| 2023-06-08 |
31.9800 USD |
149.2192 |
32.0000 USD |
31.3300 USD |
32.1900 USD |
31.9800 USD |
| 2023-06-07 |
32.2100 USD |
249.4995 |
34.1000 USD |
31.6900 USD |
32.3200 USD |
32.2100 USD |
| 2023-06-06 |
34.8000 USD |
501.2267 |
32.7200 USD |
32.1900 USD |
32.7200 USD |
34.8000 USD |
| 2023-06-05 |
32.7200 USD |
79.8142 |
37.7700 USD |
32.1400 USD |
32.7900 USD |
33.2800 USD |
| 2023-06-04 |
35.7700 USD |
25.0720 |
35.5100 USD |
35.2500 USD |
36.3600 USD |
36.9000 USD |
| 2023-06-03 |
35.7700 USD |
64.0243 |
35.8800 USD |
35.2500 USD |
36.3600 USD |
36.3500 USD |
| 2023-06-02 |
36.3600 USD |
58.0647 |
35.5600 USD |
35.2500 USD |
36.3500 USD |
36.3700 USD |
| 2023-06-01 |
35.5600 USD |
70.6660 |
36.3600 USD |
35.1800 USD |
36.0500 USD |
35.7700 USD |
| 2023-05-31 |
35.4200 USD |
87.7718 |
36.6300 USD |
35.4200 USD |
36.3600 USD |
35.6600 USD |
| 2023-05-30 |
37.4400 USD |
42.3847 |
36.7000 USD |
36.1800 USD |
36.7000 USD |
36.9800 USD |
| 2023-05-29 |
36.6900 USD |
51.4446 |
36.3800 USD |
35.8000 USD |
36.5500 USD |
36.5700 USD |
| 2023-05-28 |
36.3300 USD |
17.7421 |
34.8000 USD |
34.7300 USD |
35.8000 USD |
36.8900 USD |
| 2023-05-27 |
35.2500 USD |
31.9784 |
35.3000 USD |
34.2300 USD |
35.3000 USD |
36.3600 USD |
| 2023-05-26 |
34.5400 USD |
32.7328 |
34.9800 USD |
33.2200 USD |
34.2800 USD |
35.3100 USD |
| 2023-05-25 |
34.7000 USD |
46.8979 |
34.6800 USD |
33.0900 USD |
34.5700 USD |
34.6900 USD |
| 2023-05-24 |
34.6800 USD |
158.6244 |
36.0200 USD |
34.3300 USD |
34.9000 USD |
35.3100 USD |
| 2023-05-23 |
36.0500 USD |
66.7084 |
36.1100 USD |
34.7400 USD |
35.8300 USD |
36.3600 USD |
| 2023-05-22 |
35.3200 USD |
62.3843 |
35.3100 USD |
34.3300 USD |
34.9700 USD |
36.0200 USD |