Market [unlinked] / USD
Identifier on Gemini: compusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-10 |
49.8500 USD |
212.2770 |
49.1600 USD |
48.2900 USD |
48.9900 USD |
49.5900 USD |
| 2023-02-09 |
49.1200 USD |
457.6340 |
55.9700 USD |
47.8800 USD |
50.2800 USD |
48.4800 USD |
| 2023-02-08 |
56.0800 USD |
210.3374 |
57.2400 USD |
53.8200 USD |
55.5700 USD |
55.8200 USD |
| 2023-02-07 |
57.3900 USD |
467.8623 |
51.3300 USD |
51.2300 USD |
51.7600 USD |
57.3600 USD |
| 2023-02-06 |
51.2200 USD |
194.1270 |
52.0000 USD |
51.4600 USD |
52.1100 USD |
52.0600 USD |
| 2023-02-05 |
52.0000 USD |
1,083.6977 |
53.5700 USD |
50.3200 USD |
51.5300 USD |
52.2500 USD |
| 2023-02-04 |
54.0200 USD |
549.6869 |
54.3600 USD |
53.1100 USD |
53.5200 USD |
54.1400 USD |
| 2023-02-03 |
54.1600 USD |
78.3489 |
52.5200 USD |
52.4300 USD |
52.9600 USD |
54.3400 USD |
| 2023-02-02 |
52.7800 USD |
398.1192 |
55.6400 USD |
52.0200 USD |
53.1100 USD |
52.9500 USD |
| 2023-02-01 |
55.3800 USD |
196.8597 |
52.0600 USD |
49.9300 USD |
50.8800 USD |
55.5600 USD |
| 2023-01-31 |
52.1300 USD |
206.3591 |
51.7300 USD |
51.2000 USD |
51.8900 USD |
52.3100 USD |
| 2023-01-30 |
51.2900 USD |
174.6890 |
56.0700 USD |
50.5200 USD |
51.4400 USD |
51.4200 USD |
| 2023-01-29 |
55.6800 USD |
352.0256 |
55.6500 USD |
55.3500 USD |
55.9900 USD |
55.6800 USD |
| 2023-01-28 |
55.4800 USD |
118.7553 |
57.7600 USD |
54.6800 USD |
55.5900 USD |
55.3600 USD |
| 2023-01-27 |
57.9200 USD |
450.3256 |
53.9700 USD |
51.9600 USD |
52.6200 USD |
57.6700 USD |
| 2023-01-26 |
54.6200 USD |
500.8986 |
51.1200 USD |
50.6000 USD |
51.3100 USD |
54.4500 USD |
| 2023-01-25 |
51.4200 USD |
239.7469 |
48.1900 USD |
47.4900 USD |
48.2300 USD |
50.6400 USD |
| 2023-01-24 |
48.3000 USD |
218.0104 |
51.8900 USD |
47.1500 USD |
49.5000 USD |
48.3000 USD |
| 2023-01-23 |
52.2700 USD |
340.0535 |
51.3400 USD |
51.2300 USD |
52.2700 USD |
52.0800 USD |
| 2023-01-22 |
51.3500 USD |
165.7874 |
50.9800 USD |
49.6000 USD |
50.7700 USD |
51.5100 USD |
| 2023-01-21 |
51.7100 USD |
193.8118 |
51.4500 USD |
50.2800 USD |
51.7100 USD |
51.8300 USD |
| 2023-01-20 |
51.4700 USD |
234.0275 |
48.4800 USD |
47.1700 USD |
47.7100 USD |
50.9700 USD |
| 2023-01-19 |
48.3000 USD |
305.9784 |
49.4600 USD |
46.2700 USD |
46.8400 USD |
48.4200 USD |
| 2023-01-18 |
50.0500 USD |
1,156.3526 |
51.4500 USD |
46.6100 USD |
49.1200 USD |
49.9500 USD |
| 2023-01-17 |
51.6100 USD |
1,641.6487 |
51.4000 USD |
50.6100 USD |
51.2100 USD |
51.3600 USD |
| 2023-01-16 |
51.6400 USD |
305.4376 |
52.2900 USD |
50.1000 USD |
51.9200 USD |
51.7100 USD |
| 2023-01-15 |
52.6200 USD |
470.8414 |
52.5800 USD |
49.2900 USD |
49.9600 USD |
52.8500 USD |
| 2023-01-14 |
52.4300 USD |
1,110.8269 |
39.4400 USD |
39.4400 USD |
41.2600 USD |
52.3900 USD |
| 2023-01-13 |
39.5200 USD |
155.4325 |
37.7500 USD |
37.1700 USD |
37.5700 USD |
39.5300 USD |
| 2023-01-12 |
37.5900 USD |
1,503.6913 |
36.1200 USD |
35.9400 USD |
36.5100 USD |
37.6000 USD |
| 2023-01-11 |
36.2000 USD |
1,410.1927 |
36.0800 USD |
34.5000 USD |
34.6800 USD |
35.4700 USD |
| 2023-01-10 |
36.0400 USD |
125.2802 |
35.3500 USD |
34.8800 USD |
35.4400 USD |
35.9000 USD |
| 2023-01-09 |
35.3700 USD |
330.3826 |
35.0200 USD |
34.9200 USD |
35.4300 USD |
35.3800 USD |
| 2023-01-08 |
35.1700 USD |
43.3242 |
34.1700 USD |
33.5500 USD |
33.8800 USD |
34.8400 USD |
| 2023-01-07 |
34.0000 USD |
19.5760 |
33.6500 USD |
33.5600 USD |
33.6700 USD |
34.0800 USD |
| 2023-01-06 |
33.5900 USD |
49.2866 |
33.1600 USD |
32.5000 USD |
32.8000 USD |
33.6900 USD |
| 2023-01-05 |
33.1000 USD |
898.5306 |
33.3800 USD |
32.8600 USD |
33.3700 USD |
33.1600 USD |
| 2023-01-04 |
33.4231 USD |
767.3238 |
31.2600 USD |
31.2100 USD |
31.4800 USD |
33.4100 USD |
| 2023-01-03 |
31.2200 USD |
283.9461 |
31.9100 USD |
30.9200 USD |
31.1800 USD |
31.2700 USD |
| 2023-01-02 |
31.8563 USD |
90.8752 |
31.5400 USD |
30.7800 USD |
31.0500 USD |
31.9200 USD |
| 2023-01-01 |
31.4443 USD |
156.0019 |
31.1200 USD |
30.8100 USD |
30.9700 USD |
31.5900 USD |
| 2022-12-31 |
31.2588 USD |
468.5525 |
30.6400 USD |
29.8900 USD |
30.1900 USD |
31.0700 USD |
| 2022-12-30 |
31.2662 USD |
948.5596 |
31.0200 USD |
30.2000 USD |
30.4900 USD |
30.6500 USD |
| 2022-12-29 |
31.2305 USD |
544.2240 |
31.9100 USD |
30.5000 USD |
30.8000 USD |
31.0000 USD |
| 2022-12-28 |
32.4708 USD |
235.1083 |
32.6900 USD |
31.7900 USD |
32.0000 USD |
31.9100 USD |
| 2022-12-27 |
32.6867 USD |
309.1562 |
32.3400 USD |
32.0300 USD |
32.1900 USD |
32.7200 USD |
| 2022-12-26 |
31.6870 USD |
173.1742 |
31.8600 USD |
31.5300 USD |
31.6600 USD |
31.9500 USD |
| 2022-12-25 |
31.7483 USD |
64.2943 |
32.7600 USD |
31.2200 USD |
31.5100 USD |
31.7100 USD |
| 2022-12-24 |
32.8332 USD |
35.8623 |
32.9900 USD |
32.4400 USD |
32.6400 USD |
32.7400 USD |
| 2022-12-23 |
33.1978 USD |
685.2288 |
33.3800 USD |
32.8600 USD |
33.1000 USD |
33.0000 USD |