Market [unlinked] / USD
Identifier on Gemini: compusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-21 |
35.0800 USD |
66.1494 |
36.3700 USD |
34.4200 USD |
35.3200 USD |
35.3100 USD |
| 2023-05-20 |
36.3600 USD |
34.4490 |
36.1100 USD |
35.6500 USD |
36.4700 USD |
35.7800 USD |
| 2023-05-19 |
36.1200 USD |
56.2535 |
36.3700 USD |
35.2600 USD |
36.3600 USD |
36.1100 USD |
| 2023-05-18 |
36.9000 USD |
42.1012 |
35.8400 USD |
34.7700 USD |
35.8400 USD |
35.7800 USD |
| 2023-05-17 |
36.3700 USD |
99.1732 |
36.0000 USD |
34.3700 USD |
35.2500 USD |
36.3700 USD |
| 2023-05-16 |
34.9900 USD |
58.9238 |
35.0800 USD |
34.2700 USD |
35.3800 USD |
36.0000 USD |
| 2023-05-15 |
35.1700 USD |
73.6731 |
34.5500 USD |
34.2100 USD |
34.8100 USD |
35.0900 USD |
| 2023-05-14 |
34.6100 USD |
11.5383 |
34.6200 USD |
34.0700 USD |
34.9500 USD |
34.6100 USD |
| 2023-05-13 |
34.6200 USD |
49.2870 |
34.9300 USD |
34.0900 USD |
34.8800 USD |
35.2200 USD |
| 2023-05-12 |
35.3100 USD |
124.4953 |
36.0300 USD |
33.6400 USD |
34.9500 USD |
35.1700 USD |
| 2023-05-11 |
35.2900 USD |
28.5356 |
37.7000 USD |
33.9000 USD |
35.2000 USD |
35.3500 USD |
| 2023-05-10 |
37.7000 USD |
144.9715 |
37.1600 USD |
35.0000 USD |
36.6600 USD |
36.6900 USD |
| 2023-05-09 |
36.8700 USD |
36.3767 |
36.3800 USD |
35.5900 USD |
37.2300 USD |
36.3700 USD |
| 2023-05-08 |
36.7900 USD |
186.5701 |
38.3700 USD |
35.1300 USD |
36.7400 USD |
36.1700 USD |
| 2023-05-07 |
38.3800 USD |
22.7978 |
39.4200 USD |
38.3800 USD |
39.1700 USD |
38.3800 USD |
| 2023-05-06 |
39.3800 USD |
65.1089 |
40.9400 USD |
38.5000 USD |
39.2400 USD |
39.1700 USD |
| 2023-05-05 |
40.7500 USD |
58.2045 |
40.1900 USD |
39.5300 USD |
40.0400 USD |
40.7300 USD |
| 2023-05-04 |
40.1900 USD |
67.2714 |
40.7500 USD |
39.8200 USD |
40.1900 USD |
39.8200 USD |
| 2023-05-03 |
40.8100 USD |
414.7977 |
40.1900 USD |
38.8600 USD |
39.3200 USD |
40.9400 USD |
| 2023-05-02 |
40.1900 USD |
238.5065 |
40.1200 USD |
39.0000 USD |
39.9000 USD |
40.1900 USD |
| 2023-05-01 |
39.9700 USD |
205.5545 |
41.6200 USD |
39.4900 USD |
39.9000 USD |
40.0400 USD |
| 2023-04-30 |
41.7300 USD |
48.8487 |
42.3400 USD |
41.3200 USD |
41.7000 USD |
41.3600 USD |
| 2023-04-29 |
42.3400 USD |
150.6424 |
40.7000 USD |
40.5600 USD |
40.9400 USD |
42.2000 USD |
| 2023-04-28 |
40.5000 USD |
78.2621 |
40.9400 USD |
39.5300 USD |
40.3400 USD |
40.7900 USD |
| 2023-04-27 |
40.6600 USD |
103.4459 |
40.0900 USD |
39.4800 USD |
40.1100 USD |
40.9400 USD |
| 2023-04-26 |
39.7500 USD |
39.5421 |
40.8100 USD |
37.6000 USD |
39.7600 USD |
39.0200 USD |
| 2023-04-25 |
40.7900 USD |
108.1292 |
39.9100 USD |
38.4400 USD |
39.2700 USD |
41.6600 USD |
| 2023-04-24 |
39.9200 USD |
137.6667 |
39.8400 USD |
38.3900 USD |
39.6700 USD |
40.0200 USD |
| 2023-04-23 |
39.4300 USD |
28.9157 |
40.1700 USD |
38.3000 USD |
39.2100 USD |
38.9800 USD |
| 2023-04-22 |
40.1400 USD |
192.3106 |
38.7900 USD |
38.5900 USD |
38.7900 USD |
40.2200 USD |
| 2023-04-21 |
38.7700 USD |
76.5932 |
39.9500 USD |
37.6000 USD |
38.8000 USD |
38.7400 USD |
| 2023-04-20 |
39.9500 USD |
430.4453 |
41.5500 USD |
39.1000 USD |
39.9500 USD |
39.9500 USD |
| 2023-04-19 |
41.1700 USD |
317.0941 |
46.0600 USD |
41.1600 USD |
41.8500 USD |
41.6200 USD |
| 2023-04-18 |
45.8800 USD |
258.2336 |
45.4300 USD |
45.2900 USD |
45.7100 USD |
45.7200 USD |
| 2023-04-17 |
45.4700 USD |
427.2019 |
46.2500 USD |
44.4400 USD |
45.0400 USD |
45.6100 USD |
| 2023-04-16 |
46.3500 USD |
395.3026 |
45.2200 USD |
44.0100 USD |
44.9900 USD |
46.3500 USD |
| 2023-04-15 |
45.3400 USD |
289.8963 |
45.1000 USD |
44.2900 USD |
44.8700 USD |
44.9500 USD |
| 2023-04-14 |
45.2100 USD |
340.0723 |
44.2800 USD |
43.6200 USD |
44.1200 USD |
45.3700 USD |
| 2023-04-13 |
44.2800 USD |
1,035.3603 |
43.0700 USD |
42.1500 USD |
43.0300 USD |
43.7700 USD |
| 2023-04-12 |
43.4200 USD |
359.1628 |
43.6800 USD |
41.9400 USD |
42.4600 USD |
42.8900 USD |
| 2023-04-11 |
43.6100 USD |
216.5395 |
43.8500 USD |
43.2800 USD |
43.8500 USD |
43.6800 USD |
| 2023-04-10 |
43.2700 USD |
141.6678 |
42.9400 USD |
41.7200 USD |
42.4500 USD |
43.6600 USD |
| 2023-04-09 |
43.2600 USD |
28.6645 |
42.2300 USD |
41.7300 USD |
41.9300 USD |
43.0100 USD |
| 2023-04-08 |
42.2400 USD |
127.6426 |
42.5900 USD |
41.5100 USD |
42.2700 USD |
42.1000 USD |
| 2023-04-07 |
42.6100 USD |
518.5960 |
43.7000 USD |
41.7800 USD |
42.4600 USD |
42.4400 USD |
| 2023-04-06 |
43.0800 USD |
99.1412 |
43.8300 USD |
42.5400 USD |
42.9500 USD |
43.2200 USD |
| 2023-04-05 |
44.3500 USD |
154.4968 |
43.6900 USD |
43.0900 USD |
43.5100 USD |
43.9700 USD |
| 2023-04-04 |
43.5300 USD |
1,266.4713 |
42.5100 USD |
42.0700 USD |
42.4300 USD |
43.7300 USD |
| 2023-04-03 |
43.0400 USD |
1,279.8133 |
42.3600 USD |
40.6700 USD |
41.7900 USD |
42.5800 USD |
| 2023-04-02 |
41.9800 USD |
73.9940 |
43.5600 USD |
41.7400 USD |
42.5600 USD |
42.7200 USD |