Market [unlinked] / USD
Identifier on Gemini: compusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-13 |
55.2360 USD |
2,248.2705 |
54.5400 USD |
51.8500 USD |
52.5700 USD |
54.3500 USD |
| 2022-09-12 |
54.3417 USD |
379.4100 |
55.8100 USD |
53.0300 USD |
54.0400 USD |
54.7800 USD |
| 2022-09-11 |
55.5005 USD |
878.6818 |
54.1700 USD |
53.9600 USD |
54.6200 USD |
55.4600 USD |
| 2022-09-10 |
53.3862 USD |
1,033.5315 |
52.5700 USD |
52.5700 USD |
53.0700 USD |
54.7100 USD |
| 2022-09-09 |
50.8252 USD |
1,099.7708 |
48.5500 USD |
48.5500 USD |
49.0000 USD |
52.1300 USD |
| 2022-09-08 |
48.9846 USD |
1,885.0774 |
48.7000 USD |
48.3000 USD |
48.6600 USD |
48.5500 USD |
| 2022-09-07 |
45.1281 USD |
1,796.5082 |
44.5200 USD |
43.9100 USD |
44.6100 USD |
48.9800 USD |
| 2022-09-06 |
49.2867 USD |
1,819.2947 |
48.9400 USD |
44.8400 USD |
45.2200 USD |
44.9100 USD |
| 2022-09-05 |
48.1089 USD |
1,179.3637 |
48.5700 USD |
46.6500 USD |
47.2600 USD |
48.9400 USD |
| 2022-09-04 |
48.1887 USD |
2,406.7088 |
47.8400 USD |
47.6100 USD |
48.1400 USD |
48.4400 USD |
| 2022-09-03 |
47.3363 USD |
914.3845 |
46.2000 USD |
45.8100 USD |
46.1800 USD |
47.7000 USD |
| 2022-09-02 |
47.3037 USD |
1,899.2167 |
48.2100 USD |
45.4100 USD |
46.0500 USD |
46.0900 USD |
| 2022-09-01 |
47.0885 USD |
1,680.2124 |
46.4600 USD |
45.1100 USD |
45.6300 USD |
48.0600 USD |
| 2022-08-31 |
48.1076 USD |
1,653.6085 |
47.4500 USD |
46.3300 USD |
46.8600 USD |
46.3900 USD |
| 2022-08-30 |
50.0115 USD |
4,969.4185 |
49.7100 USD |
46.0900 USD |
46.6600 USD |
47.7300 USD |
| 2022-08-29 |
46.5901 USD |
1,357.5960 |
43.8500 USD |
43.7000 USD |
44.2400 USD |
49.9700 USD |
| 2022-08-28 |
46.4544 USD |
758.9631 |
46.4400 USD |
44.1300 USD |
45.0500 USD |
44.3500 USD |
| 2022-08-27 |
46.3460 USD |
451.0732 |
46.3400 USD |
45.2600 USD |
46.1700 USD |
46.4800 USD |
| 2022-08-26 |
50.2976 USD |
1,741.1813 |
51.7400 USD |
45.8700 USD |
47.3600 USD |
46.1200 USD |
| 2022-08-25 |
51.5716 USD |
1,347.5773 |
50.4900 USD |
50.1100 USD |
50.5200 USD |
51.4600 USD |
| 2022-08-24 |
50.9869 USD |
1,132.3367 |
50.9600 USD |
49.5800 USD |
50.0100 USD |
50.9900 USD |
| 2022-08-23 |
50.8247 USD |
1,278.3549 |
50.8200 USD |
48.8700 USD |
49.7800 USD |
51.1000 USD |
| 2022-08-22 |
49.7797 USD |
1,523.9569 |
51.2500 USD |
47.9300 USD |
48.7100 USD |
50.8400 USD |
| 2022-08-21 |
50.8248 USD |
710.7979 |
49.3600 USD |
49.3100 USD |
49.8000 USD |
51.1400 USD |
| 2022-08-20 |
50.6116 USD |
918.1769 |
50.0300 USD |
48.2100 USD |
49.2000 USD |
49.3600 USD |
| 2022-08-19 |
52.4668 USD |
1,267.9850 |
56.2000 USD |
49.7600 USD |
50.6200 USD |
50.5200 USD |
| 2022-08-18 |
58.6162 USD |
548.1623 |
58.6900 USD |
55.0000 USD |
58.7500 USD |
56.6400 USD |
| 2022-08-17 |
61.1276 USD |
1,234.2514 |
61.2900 USD |
58.0500 USD |
58.5500 USD |
58.4800 USD |
| 2022-08-16 |
61.3491 USD |
1,027.2864 |
61.5500 USD |
60.0000 USD |
60.8700 USD |
61.2600 USD |
| 2022-08-15 |
61.6875 USD |
901.0572 |
63.0100 USD |
60.7500 USD |
61.5300 USD |
61.5500 USD |
| 2022-08-14 |
64.9682 USD |
2,275.1563 |
65.4400 USD |
62.2400 USD |
63.2700 USD |
62.8200 USD |
| 2022-08-13 |
65.3473 USD |
1,345.1704 |
65.5400 USD |
63.9600 USD |
64.6200 USD |
65.4400 USD |
| 2022-08-12 |
64.0912 USD |
2,251.6845 |
63.4700 USD |
62.1800 USD |
63.8300 USD |
65.1700 USD |
| 2022-08-11 |
65.4201 USD |
1,289.0899 |
66.2600 USD |
63.1200 USD |
63.4400 USD |
63.3500 USD |
| 2022-08-10 |
61.2275 USD |
1,122.4132 |
58.9900 USD |
57.6000 USD |
58.8000 USD |
65.3400 USD |
| 2022-08-09 |
61.0267 USD |
2,279.7003 |
62.8000 USD |
58.4400 USD |
59.1100 USD |
59.1100 USD |
| 2022-08-08 |
64.0401 USD |
1,897.1172 |
62.7900 USD |
61.8700 USD |
62.9600 USD |
62.8200 USD |
| 2022-08-07 |
64.2497 USD |
1,107.6029 |
64.8300 USD |
62.4900 USD |
62.9200 USD |
62.7900 USD |
| 2022-08-06 |
61.8122 USD |
1,743.0468 |
61.1900 USD |
60.1800 USD |
60.5900 USD |
64.5900 USD |
| 2022-08-05 |
59.1216 USD |
1,845.9933 |
57.0000 USD |
56.6100 USD |
57.3400 USD |
60.6800 USD |
| 2022-08-04 |
56.5232 USD |
1,280.9824 |
56.4800 USD |
55.8500 USD |
56.4600 USD |
57.0000 USD |
| 2022-08-03 |
57.9568 USD |
1,647.6196 |
56.5900 USD |
54.5100 USD |
55.7700 USD |
56.3700 USD |
| 2022-08-02 |
57.5891 USD |
1,423.1676 |
58.8400 USD |
54.3400 USD |
55.1600 USD |
57.1500 USD |
| 2022-08-01 |
58.8822 USD |
1,203.3137 |
57.0800 USD |
56.8500 USD |
58.0700 USD |
58.7000 USD |
| 2022-07-31 |
60.3861 USD |
1,815.6013 |
58.0100 USD |
57.0000 USD |
57.5800 USD |
57.0600 USD |
| 2022-07-30 |
58.8531 USD |
2,504.3614 |
57.0800 USD |
56.7000 USD |
57.7800 USD |
57.4800 USD |
| 2022-07-29 |
57.5886 USD |
1,532.1453 |
58.0100 USD |
55.4700 USD |
56.5100 USD |
58.7300 USD |
| 2022-07-28 |
56.5664 USD |
2,408.7913 |
55.3600 USD |
53.1900 USD |
54.5300 USD |
58.1300 USD |
| 2022-07-27 |
53.1922 USD |
1,970.8570 |
49.3700 USD |
47.8200 USD |
48.3700 USD |
54.8400 USD |
| 2022-07-26 |
49.0306 USD |
1,246.2443 |
49.9400 USD |
46.6500 USD |
47.2800 USD |
48.8400 USD |