Market [unlinked] / USD
Identifier on Gemini: compusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-22 |
32.8355 USD |
47.0072 |
33.1400 USD |
32.2500 USD |
32.4300 USD |
33.5900 USD |
| 2022-12-21 |
33.1316 USD |
53.8047 |
33.7100 USD |
32.6700 USD |
32.8400 USD |
33.0900 USD |
| 2022-12-20 |
32.7786 USD |
98.7211 |
31.5700 USD |
31.5500 USD |
31.9100 USD |
33.7200 USD |
| 2022-12-19 |
32.6568 USD |
272.8285 |
33.7000 USD |
30.9300 USD |
31.7400 USD |
31.2700 USD |
| 2022-12-18 |
33.8046 USD |
168.9694 |
34.1400 USD |
33.2900 USD |
33.5200 USD |
33.8300 USD |
| 2022-12-17 |
33.9113 USD |
103.4350 |
33.7500 USD |
33.1700 USD |
33.8000 USD |
34.1300 USD |
| 2022-12-16 |
36.6560 USD |
570.5481 |
39.5300 USD |
32.8300 USD |
34.1500 USD |
33.7500 USD |
| 2022-12-15 |
39.7270 USD |
129.9455 |
39.3300 USD |
38.3900 USD |
39.0100 USD |
39.4200 USD |
| 2022-12-14 |
39.6287 USD |
147.3558 |
39.4000 USD |
38.8400 USD |
39.3100 USD |
39.3300 USD |
| 2022-12-13 |
38.8303 USD |
122.3735 |
39.1400 USD |
38.0000 USD |
38.2700 USD |
39.0400 USD |
| 2022-12-12 |
37.8796 USD |
1,073.5517 |
37.8100 USD |
36.9700 USD |
37.2300 USD |
39.2000 USD |
| 2022-12-11 |
38.8521 USD |
44.0072 |
39.4000 USD |
37.6900 USD |
37.9900 USD |
37.7700 USD |
| 2022-12-10 |
39.4569 USD |
560.6223 |
39.2600 USD |
39.2300 USD |
39.4600 USD |
39.3500 USD |
| 2022-12-09 |
38.7873 USD |
73.3248 |
38.7200 USD |
38.1900 USD |
38.4600 USD |
39.3300 USD |
| 2022-12-08 |
38.5448 USD |
1,142.4409 |
37.6000 USD |
37.0400 USD |
37.5800 USD |
38.6600 USD |
| 2022-12-07 |
37.7253 USD |
485.9659 |
38.5700 USD |
36.4700 USD |
36.9400 USD |
37.6000 USD |
| 2022-12-06 |
38.2118 USD |
217.2387 |
38.9100 USD |
37.5500 USD |
37.7600 USD |
38.5700 USD |
| 2022-12-05 |
39.0345 USD |
978.5608 |
37.7400 USD |
37.6400 USD |
37.9000 USD |
38.8400 USD |
| 2022-12-04 |
37.0855 USD |
1,146.4624 |
36.9700 USD |
36.9000 USD |
37.2100 USD |
37.5400 USD |
| 2022-12-03 |
37.3152 USD |
329.5888 |
38.5200 USD |
36.7500 USD |
37.0900 USD |
36.9700 USD |
| 2022-12-02 |
38.0808 USD |
1,156.5907 |
37.4700 USD |
36.9800 USD |
37.3200 USD |
38.4400 USD |
| 2022-12-01 |
38.2789 USD |
132.0257 |
38.5400 USD |
37.2700 USD |
37.4900 USD |
37.3400 USD |
| 2022-11-30 |
37.6558 USD |
190.8130 |
37.0400 USD |
36.6700 USD |
37.4800 USD |
38.6500 USD |
| 2022-11-29 |
37.6540 USD |
180.0326 |
37.1900 USD |
36.8200 USD |
37.2100 USD |
37.1700 USD |
| 2022-11-28 |
36.6825 USD |
532.8729 |
37.0900 USD |
35.6600 USD |
36.0300 USD |
37.1900 USD |
| 2022-11-27 |
38.3640 USD |
174.3015 |
37.8100 USD |
37.2100 USD |
38.0400 USD |
37.3300 USD |
| 2022-11-26 |
38.2381 USD |
365.7624 |
38.2300 USD |
37.4200 USD |
37.8000 USD |
37.8800 USD |
| 2022-11-25 |
38.1426 USD |
432.5554 |
37.8400 USD |
36.7400 USD |
37.1100 USD |
38.1300 USD |
| 2022-11-24 |
38.0631 USD |
319.7005 |
38.4500 USD |
37.3500 USD |
37.6600 USD |
37.8000 USD |
| 2022-11-23 |
38.2247 USD |
278.4896 |
37.4900 USD |
37.1900 USD |
37.7600 USD |
38.4400 USD |
| 2022-11-22 |
37.3639 USD |
842.3790 |
36.8600 USD |
35.8200 USD |
36.2600 USD |
37.6200 USD |
| 2022-11-21 |
37.2336 USD |
454.1082 |
37.5200 USD |
35.9400 USD |
36.9200 USD |
36.9800 USD |
| 2022-11-20 |
39.0415 USD |
141.5672 |
39.6900 USD |
37.5000 USD |
37.9800 USD |
37.6000 USD |
| 2022-11-19 |
38.6893 USD |
321.0799 |
38.8800 USD |
37.7500 USD |
38.2700 USD |
39.6900 USD |
| 2022-11-18 |
38.9366 USD |
799.4191 |
38.5700 USD |
37.8000 USD |
38.2800 USD |
38.7900 USD |
| 2022-11-17 |
39.4887 USD |
793.3288 |
39.4500 USD |
38.3800 USD |
39.2300 USD |
38.4000 USD |
| 2022-11-16 |
40.3874 USD |
1,298.9373 |
40.7600 USD |
39.1000 USD |
39.7400 USD |
39.8400 USD |
| 2022-11-15 |
40.7494 USD |
1,777.3191 |
39.4100 USD |
38.1900 USD |
38.7500 USD |
40.9800 USD |
| 2022-11-14 |
38.0592 USD |
896.4693 |
38.6100 USD |
35.5500 USD |
36.2500 USD |
38.7800 USD |
| 2022-11-13 |
38.3472 USD |
423.8948 |
37.3700 USD |
37.1000 USD |
37.6200 USD |
38.7500 USD |
| 2022-11-12 |
38.6959 USD |
404.9702 |
39.5500 USD |
37.1400 USD |
37.8100 USD |
37.5800 USD |
| 2022-11-11 |
38.6439 USD |
909.1381 |
40.8300 USD |
36.4700 USD |
37.9900 USD |
39.1400 USD |
| 2022-11-10 |
38.6110 USD |
1,110.4565 |
34.7600 USD |
33.9300 USD |
35.2200 USD |
40.6600 USD |
| 2022-11-09 |
37.5651 USD |
2,449.3624 |
41.9300 USD |
32.6900 USD |
34.1900 USD |
33.8400 USD |
| 2022-11-08 |
44.0347 USD |
1,502.7715 |
49.8500 USD |
37.6700 USD |
41.8400 USD |
41.7100 USD |
| 2022-11-07 |
49.8463 USD |
513.9055 |
48.4100 USD |
48.2300 USD |
49.1500 USD |
49.9000 USD |
| 2022-11-06 |
51.1323 USD |
912.1255 |
52.1700 USD |
49.0500 USD |
49.8100 USD |
49.0500 USD |
| 2022-11-05 |
52.2082 USD |
1,210.8356 |
51.6300 USD |
50.9900 USD |
51.9500 USD |
51.7000 USD |
| 2022-11-04 |
50.4475 USD |
1,676.5682 |
47.5600 USD |
47.2100 USD |
48.0900 USD |
51.4400 USD |
| 2022-11-03 |
48.3789 USD |
871.0701 |
46.6000 USD |
46.5500 USD |
47.4200 USD |
47.3600 USD |