Market [unlinked] / USD
Identifier on Gemini: compusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-02 |
47.1670 USD |
1,225.5036 |
48.5900 USD |
45.5300 USD |
46.2100 USD |
46.4500 USD |
| 2022-11-01 |
49.2377 USD |
528.8157 |
50.2300 USD |
48.3800 USD |
48.6300 USD |
48.6700 USD |
| 2022-10-31 |
50.2765 USD |
569.9527 |
50.3100 USD |
49.4700 USD |
50.1000 USD |
50.3700 USD |
| 2022-10-30 |
51.5995 USD |
2,808.0177 |
51.0000 USD |
49.7600 USD |
50.5900 USD |
50.3100 USD |
| 2022-10-29 |
51.3483 USD |
808.7527 |
51.5800 USD |
50.2900 USD |
50.8100 USD |
50.7500 USD |
| 2022-10-28 |
51.3799 USD |
511.2291 |
50.8000 USD |
49.6800 USD |
50.2700 USD |
51.5400 USD |
| 2022-10-27 |
52.5132 USD |
1,130.0725 |
52.6700 USD |
50.2300 USD |
50.8000 USD |
50.8000 USD |
| 2022-10-26 |
52.0666 USD |
613.9548 |
50.8700 USD |
50.6000 USD |
50.9900 USD |
52.8400 USD |
| 2022-10-25 |
50.8467 USD |
1,683.8710 |
49.8800 USD |
49.2000 USD |
49.6100 USD |
50.7100 USD |
| 2022-10-24 |
50.0801 USD |
556.9110 |
51.2100 USD |
49.1000 USD |
49.6800 USD |
49.8100 USD |
| 2022-10-23 |
50.7304 USD |
416.8455 |
50.4600 USD |
49.1700 USD |
49.5900 USD |
51.1100 USD |
| 2022-10-22 |
50.1962 USD |
187.6354 |
50.1800 USD |
49.5600 USD |
49.7800 USD |
50.5900 USD |
| 2022-10-21 |
49.0374 USD |
574.2706 |
49.1400 USD |
47.4600 USD |
48.7200 USD |
50.1800 USD |
| 2022-10-20 |
50.1073 USD |
2,021.2101 |
49.9600 USD |
48.6300 USD |
49.2100 USD |
49.1800 USD |
| 2022-10-19 |
52.1806 USD |
1,001.2709 |
52.7400 USD |
49.9900 USD |
50.6100 USD |
50.0900 USD |
| 2022-10-18 |
53.5465 USD |
1,054.5860 |
54.9200 USD |
51.7100 USD |
52.4000 USD |
52.7400 USD |
| 2022-10-17 |
54.9127 USD |
1,114.9417 |
54.9000 USD |
53.9300 USD |
54.4600 USD |
54.9900 USD |
| 2022-10-16 |
54.8176 USD |
421.2778 |
53.9000 USD |
53.9000 USD |
54.3100 USD |
54.9000 USD |
| 2022-10-15 |
55.1167 USD |
417.1561 |
54.7600 USD |
53.6700 USD |
54.1100 USD |
54.0900 USD |
| 2022-10-14 |
55.6071 USD |
293.5165 |
54.5900 USD |
53.6900 USD |
54.2800 USD |
54.9700 USD |
| 2022-10-13 |
54.1172 USD |
789.9390 |
55.4800 USD |
51.4300 USD |
52.8600 USD |
54.7400 USD |
| 2022-10-12 |
55.6706 USD |
390.9208 |
55.2800 USD |
55.1800 USD |
55.4400 USD |
55.3800 USD |
| 2022-10-11 |
56.3738 USD |
281.6699 |
57.0300 USD |
55.1500 USD |
55.6500 USD |
55.2800 USD |
| 2022-10-10 |
59.0418 USD |
500.8194 |
59.2700 USD |
57.3100 USD |
57.5500 USD |
57.3100 USD |
| 2022-10-09 |
59.1254 USD |
280.7305 |
58.7300 USD |
58.6500 USD |
58.8300 USD |
59.1100 USD |
| 2022-10-08 |
58.9583 USD |
371.3582 |
58.7800 USD |
57.9900 USD |
58.3800 USD |
58.7300 USD |
| 2022-10-07 |
59.1124 USD |
605.9523 |
58.7500 USD |
57.8300 USD |
58.3000 USD |
58.7500 USD |
| 2022-10-06 |
59.4687 USD |
414.3029 |
59.2400 USD |
58.4600 USD |
58.7800 USD |
58.6800 USD |
| 2022-10-05 |
59.5820 USD |
250.3302 |
60.0900 USD |
58.3300 USD |
58.7700 USD |
58.9700 USD |
| 2022-10-04 |
60.1155 USD |
442.5850 |
59.4400 USD |
58.9500 USD |
59.2200 USD |
59.9400 USD |
| 2022-10-03 |
59.5221 USD |
1,713.6473 |
58.3900 USD |
57.3000 USD |
58.3900 USD |
59.6000 USD |
| 2022-10-02 |
60.5094 USD |
879.2704 |
60.8600 USD |
58.2300 USD |
59.1300 USD |
58.2400 USD |
| 2022-10-01 |
62.4511 USD |
1,032.5237 |
60.9300 USD |
60.4900 USD |
60.9800 USD |
60.9200 USD |
| 2022-09-30 |
61.5897 USD |
1,670.3010 |
62.2100 USD |
60.6400 USD |
61.0900 USD |
61.1300 USD |
| 2022-09-29 |
61.1558 USD |
774.8819 |
61.8500 USD |
59.5000 USD |
60.3500 USD |
62.3100 USD |
| 2022-09-28 |
61.5711 USD |
1,038.4384 |
61.3200 USD |
58.2400 USD |
58.8400 USD |
62.2100 USD |
| 2022-09-27 |
63.2633 USD |
1,730.8659 |
62.7300 USD |
60.4500 USD |
61.8300 USD |
61.3000 USD |
| 2022-09-26 |
62.8968 USD |
1,867.0297 |
61.3900 USD |
60.8900 USD |
61.5100 USD |
62.2700 USD |
| 2022-09-25 |
62.5936 USD |
1,148.2264 |
60.8600 USD |
60.7800 USD |
61.8200 USD |
61.8200 USD |
| 2022-09-24 |
62.4964 USD |
1,510.8427 |
63.6500 USD |
60.5400 USD |
61.2000 USD |
60.7100 USD |
| 2022-09-23 |
62.0305 USD |
1,671.5165 |
61.3600 USD |
59.1000 USD |
60.0100 USD |
63.7500 USD |
| 2022-09-22 |
58.4441 USD |
1,382.6906 |
56.7400 USD |
53.9700 USD |
54.6200 USD |
61.7100 USD |
| 2022-09-21 |
54.8332 USD |
1,816.0760 |
54.6400 USD |
51.5600 USD |
52.2700 USD |
56.9800 USD |
| 2022-09-20 |
54.2517 USD |
855.4505 |
52.2300 USD |
51.1200 USD |
51.7700 USD |
54.6000 USD |
| 2022-09-19 |
51.8461 USD |
1,053.4642 |
49.5000 USD |
48.1000 USD |
49.0800 USD |
52.2000 USD |
| 2022-09-18 |
50.3167 USD |
554.1631 |
54.4800 USD |
46.4600 USD |
49.5300 USD |
49.6400 USD |
| 2022-09-17 |
54.1835 USD |
701.5834 |
53.9300 USD |
53.1700 USD |
53.4600 USD |
54.3700 USD |
| 2022-09-16 |
54.7488 USD |
2,000.6416 |
56.3000 USD |
52.4900 USD |
53.6200 USD |
53.7800 USD |
| 2022-09-15 |
57.9361 USD |
1,700.4579 |
59.9100 USD |
53.2300 USD |
54.4700 USD |
56.9000 USD |
| 2022-09-14 |
55.5038 USD |
1,257.7639 |
54.3500 USD |
51.8500 USD |
52.6300 USD |
61.1100 USD |