Market [unlinked] / USD
Identifier on Gemini: compusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-01 |
43.8000 USD |
335.9283 |
43.1000 USD |
42.3400 USD |
43.3200 USD |
43.5500 USD |
| 2023-03-31 |
43.1000 USD |
592.8681 |
41.9800 USD |
41.1000 USD |
42.0100 USD |
43.3400 USD |
| 2023-03-30 |
41.8800 USD |
80.3152 |
43.7000 USD |
41.0300 USD |
42.3100 USD |
41.6900 USD |
| 2023-03-29 |
43.6800 USD |
129.8409 |
41.4400 USD |
41.1000 USD |
42.4100 USD |
43.8900 USD |
| 2023-03-28 |
41.4300 USD |
126.4002 |
41.0800 USD |
40.4800 USD |
41.1500 USD |
42.1700 USD |
| 2023-03-27 |
41.0200 USD |
79.5852 |
42.4900 USD |
39.7000 USD |
41.1700 USD |
41.0200 USD |
| 2023-03-26 |
42.9100 USD |
34.8751 |
41.4800 USD |
41.4800 USD |
42.4200 USD |
42.7700 USD |
| 2023-03-25 |
41.4800 USD |
51.7719 |
42.6100 USD |
41.4800 USD |
41.9700 USD |
41.9600 USD |
| 2023-03-24 |
42.4500 USD |
122.1581 |
44.3500 USD |
41.7300 USD |
42.7400 USD |
42.4900 USD |
| 2023-03-23 |
44.3500 USD |
79.1195 |
43.0200 USD |
41.7800 USD |
42.7600 USD |
44.1200 USD |
| 2023-03-22 |
43.0200 USD |
118.1376 |
46.0200 USD |
41.3300 USD |
42.7700 USD |
43.0300 USD |
| 2023-03-21 |
45.7000 USD |
239.2303 |
44.3700 USD |
42.7200 USD |
43.5200 USD |
45.5200 USD |
| 2023-03-20 |
44.4400 USD |
1,248.9729 |
45.9400 USD |
43.2500 USD |
44.4100 USD |
44.4000 USD |
| 2023-03-19 |
46.2700 USD |
92.8635 |
45.0100 USD |
44.9600 USD |
45.4900 USD |
46.2900 USD |
| 2023-03-18 |
44.9800 USD |
1,207.6217 |
46.8600 USD |
44.8800 USD |
45.9400 USD |
45.3000 USD |
| 2023-03-17 |
46.4600 USD |
111.5102 |
43.1400 USD |
42.1500 USD |
43.5200 USD |
46.0900 USD |
| 2023-03-16 |
43.1400 USD |
285.1968 |
42.7700 USD |
42.1000 USD |
43.0500 USD |
43.1900 USD |
| 2023-03-15 |
42.7400 USD |
312.1136 |
46.6700 USD |
41.6300 USD |
42.4200 USD |
42.8800 USD |
| 2023-03-14 |
46.4800 USD |
306.6321 |
45.0500 USD |
43.6300 USD |
43.9600 USD |
46.4800 USD |
| 2023-03-13 |
45.0300 USD |
287.6973 |
42.8100 USD |
41.4800 USD |
41.9000 USD |
45.5400 USD |
| 2023-03-12 |
42.4200 USD |
135.6324 |
38.7800 USD |
37.5800 USD |
38.5300 USD |
42.3200 USD |
| 2023-03-11 |
38.1600 USD |
523.6948 |
39.1500 USD |
37.0200 USD |
37.6000 USD |
38.1600 USD |
| 2023-03-10 |
39.0500 USD |
270.2488 |
38.7000 USD |
35.7000 USD |
36.9100 USD |
38.9200 USD |
| 2023-03-09 |
38.3800 USD |
277.0875 |
41.0400 USD |
37.8400 USD |
38.9300 USD |
38.5300 USD |
| 2023-03-08 |
41.1600 USD |
448.5223 |
45.1600 USD |
40.7900 USD |
42.3300 USD |
40.7900 USD |
| 2023-03-07 |
45.1600 USD |
268.6794 |
46.3100 USD |
43.8000 USD |
44.8800 USD |
44.7700 USD |
| 2023-03-06 |
46.3600 USD |
234.7821 |
45.7900 USD |
44.8400 USD |
45.1900 USD |
46.2400 USD |
| 2023-03-05 |
45.4300 USD |
392.9941 |
46.6000 USD |
46.0900 USD |
46.5600 USD |
46.0900 USD |
| 2023-03-04 |
46.4200 USD |
382.9798 |
46.4100 USD |
45.6200 USD |
46.3200 USD |
46.3700 USD |
| 2023-03-03 |
47.6500 USD |
361.8928 |
49.8200 USD |
44.2900 USD |
45.7200 USD |
47.3000 USD |
| 2023-03-02 |
49.8900 USD |
148.1303 |
51.7100 USD |
48.5600 USD |
49.0100 USD |
49.7500 USD |
| 2023-03-01 |
51.7000 USD |
239.8183 |
48.7900 USD |
48.4600 USD |
48.8500 USD |
51.4200 USD |
| 2023-02-28 |
48.8400 USD |
269.4138 |
50.3000 USD |
48.4600 USD |
49.0100 USD |
48.9100 USD |
| 2023-02-27 |
50.5500 USD |
54.7812 |
51.6900 USD |
50.1700 USD |
50.5300 USD |
50.5300 USD |
| 2023-02-26 |
51.6800 USD |
34.5003 |
50.5800 USD |
50.2100 USD |
50.3800 USD |
51.3000 USD |
| 2023-02-25 |
50.5800 USD |
37.9892 |
50.8300 USD |
48.2900 USD |
49.1200 USD |
50.0800 USD |
| 2023-02-24 |
50.8000 USD |
206.3638 |
53.4400 USD |
49.6300 USD |
50.2200 USD |
49.9600 USD |
| 2023-02-23 |
53.3700 USD |
178.9912 |
54.3600 USD |
52.4700 USD |
52.9200 USD |
53.0800 USD |
| 2023-02-22 |
54.3800 USD |
1,027.3442 |
57.5300 USD |
52.1100 USD |
52.5200 USD |
54.1800 USD |
| 2023-02-21 |
57.4000 USD |
206.2153 |
57.8500 USD |
55.3100 USD |
56.2900 USD |
56.5200 USD |
| 2023-02-20 |
57.5100 USD |
369.3705 |
56.7400 USD |
54.6800 USD |
56.7300 USD |
57.4100 USD |
| 2023-02-19 |
57.2200 USD |
810.0244 |
54.8500 USD |
53.0300 USD |
53.7900 USD |
57.3500 USD |
| 2023-02-18 |
54.9500 USD |
509.3358 |
52.0500 USD |
52.0300 USD |
52.4700 USD |
54.8400 USD |
| 2023-02-17 |
52.2100 USD |
997.5693 |
48.7400 USD |
48.4900 USD |
49.6800 USD |
52.1800 USD |
| 2023-02-16 |
49.3000 USD |
681.5008 |
52.0300 USD |
49.0400 USD |
51.0000 USD |
49.0400 USD |
| 2023-02-15 |
51.8400 USD |
90.3925 |
49.1200 USD |
48.5100 USD |
48.7800 USD |
51.7300 USD |
| 2023-02-14 |
49.1400 USD |
193.5258 |
48.3300 USD |
45.6400 USD |
48.3200 USD |
49.1400 USD |
| 2023-02-13 |
48.5700 USD |
197.6445 |
48.4900 USD |
46.6800 USD |
47.6100 USD |
47.8500 USD |
| 2023-02-12 |
48.3300 USD |
27.7479 |
50.2100 USD |
47.7400 USD |
48.7800 USD |
48.6800 USD |
| 2023-02-11 |
50.3700 USD |
16.9641 |
49.7400 USD |
49.4000 USD |
49.8500 USD |
50.2700 USD |