Market [unlinked] / USD
Identifier on Gemini: compusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-25 |
53.0151 USD |
2,045.7277 |
54.9900 USD |
50.8500 USD |
51.3800 USD |
51.0200 USD |
| 2022-07-24 |
55.8067 USD |
565.1810 |
55.6200 USD |
54.6600 USD |
55.3500 USD |
55.1600 USD |
| 2022-07-23 |
56.1570 USD |
740.9887 |
55.8100 USD |
53.7600 USD |
54.5400 USD |
56.0200 USD |
| 2022-07-22 |
59.2369 USD |
1,635.7774 |
58.0700 USD |
54.9900 USD |
55.6800 USD |
56.0700 USD |
| 2022-07-21 |
56.1534 USD |
695.9753 |
56.3000 USD |
54.1800 USD |
54.8800 USD |
58.0700 USD |
| 2022-07-20 |
59.5638 USD |
2,652.9691 |
61.1000 USD |
55.1700 USD |
56.5500 USD |
56.5500 USD |
| 2022-07-19 |
61.5024 USD |
3,955.7223 |
57.6000 USD |
55.0800 USD |
56.4500 USD |
61.6100 USD |
| 2022-07-18 |
57.3668 USD |
2,538.2690 |
54.8300 USD |
54.5200 USD |
55.6300 USD |
57.4800 USD |
| 2022-07-17 |
55.3203 USD |
1,304.3401 |
55.8200 USD |
53.6200 USD |
54.7400 USD |
55.6800 USD |
| 2022-07-16 |
55.3015 USD |
1,423.3665 |
55.1200 USD |
52.8300 USD |
53.9600 USD |
55.5700 USD |
| 2022-07-15 |
56.5186 USD |
3,203.3244 |
54.8000 USD |
54.0700 USD |
55.6900 USD |
56.1200 USD |
| 2022-07-14 |
52.5029 USD |
3,342.5512 |
49.3600 USD |
46.7600 USD |
47.4500 USD |
54.2100 USD |
| 2022-07-13 |
47.2691 USD |
913.4976 |
45.8500 USD |
43.8100 USD |
45.0500 USD |
49.1200 USD |
| 2022-07-12 |
48.3653 USD |
741.1302 |
48.6500 USD |
46.3800 USD |
46.8200 USD |
46.8200 USD |
| 2022-07-11 |
53.0782 USD |
686.6776 |
53.5200 USD |
48.2700 USD |
48.9200 USD |
48.6600 USD |
| 2022-07-10 |
55.4064 USD |
1,518.1214 |
54.9300 USD |
51.9400 USD |
52.5100 USD |
53.2700 USD |
| 2022-07-09 |
50.0212 USD |
3,114.3529 |
46.8600 USD |
46.8100 USD |
47.5700 USD |
55.1500 USD |
| 2022-07-08 |
48.2499 USD |
860.3854 |
48.2700 USD |
46.0600 USD |
46.6900 USD |
47.6000 USD |
| 2022-07-07 |
48.1988 USD |
2,245.8790 |
46.2400 USD |
45.7600 USD |
46.0100 USD |
48.5100 USD |
| 2022-07-06 |
46.3452 USD |
448.3727 |
45.9800 USD |
45.5800 USD |
45.9500 USD |
46.6300 USD |
| 2022-07-05 |
47.2796 USD |
527.8309 |
49.2500 USD |
45.0600 USD |
45.6200 USD |
45.9500 USD |
| 2022-07-04 |
48.7221 USD |
420.4086 |
49.3700 USD |
47.3600 USD |
47.7000 USD |
49.1700 USD |
| 2022-07-03 |
47.8101 USD |
639.9216 |
47.3800 USD |
46.1000 USD |
46.6700 USD |
49.3600 USD |
| 2022-07-02 |
46.7440 USD |
777.9107 |
47.2000 USD |
45.5300 USD |
46.3100 USD |
47.3100 USD |
| 2022-07-01 |
47.3203 USD |
538.9290 |
47.6000 USD |
45.3100 USD |
46.2900 USD |
47.0700 USD |
| 2022-06-30 |
47.0786 USD |
383.2932 |
49.3200 USD |
43.0800 USD |
44.0500 USD |
44.5500 USD |
| 2022-06-29 |
48.5458 USD |
481.5461 |
46.6200 USD |
46.2700 USD |
47.4500 USD |
49.3200 USD |
| 2022-06-28 |
49.4698 USD |
1,623.5528 |
49.3600 USD |
45.9900 USD |
47.4100 USD |
46.7900 USD |
| 2022-06-27 |
51.3908 USD |
1,463.4968 |
50.5400 USD |
48.1100 USD |
49.2000 USD |
49.4900 USD |
| 2022-06-26 |
52.4366 USD |
2,316.9920 |
55.1700 USD |
50.3000 USD |
51.7300 USD |
50.8000 USD |
| 2022-06-25 |
50.5106 USD |
2,676.8060 |
46.2800 USD |
45.7100 USD |
47.0500 USD |
54.9100 USD |
| 2022-06-24 |
45.0654 USD |
2,384.9265 |
43.2100 USD |
41.7200 USD |
42.4800 USD |
47.1400 USD |
| 2022-06-23 |
42.5115 USD |
1,349.1121 |
39.5400 USD |
39.5400 USD |
41.0900 USD |
43.4500 USD |
| 2022-06-22 |
39.3140 USD |
1,045.4210 |
39.5600 USD |
37.3600 USD |
38.2100 USD |
39.1700 USD |
| 2022-06-21 |
40.9486 USD |
2,855.6971 |
34.8800 USD |
34.0900 USD |
35.0200 USD |
38.9100 USD |
| 2022-06-20 |
32.9061 USD |
2,369.8144 |
31.9900 USD |
30.1800 USD |
30.8600 USD |
34.8800 USD |
| 2022-06-19 |
29.5835 USD |
1,346.9394 |
28.6500 USD |
27.1900 USD |
27.9100 USD |
31.5900 USD |
| 2022-06-18 |
29.2866 USD |
623.0481 |
32.2600 USD |
26.1700 USD |
27.6200 USD |
28.6400 USD |
| 2022-06-17 |
31.6692 USD |
547.6488 |
30.1500 USD |
29.7300 USD |
30.9500 USD |
32.3800 USD |
| 2022-06-16 |
32.2765 USD |
1,272.5636 |
35.3600 USD |
29.3300 USD |
30.2300 USD |
30.0600 USD |
| 2022-06-15 |
31.8625 USD |
6,592.4543 |
35.0200 USD |
29.3300 USD |
30.0100 USD |
35.4300 USD |
| 2022-06-14 |
34.7679 USD |
4,337.1311 |
35.7000 USD |
32.3700 USD |
33.9400 USD |
35.0200 USD |
| 2022-06-13 |
36.3222 USD |
3,707.1085 |
41.1100 USD |
33.5300 USD |
34.9600 USD |
34.7300 USD |
| 2022-06-12 |
43.6459 USD |
647.2620 |
45.5000 USD |
40.6400 USD |
41.8500 USD |
42.3300 USD |
| 2022-06-11 |
49.6768 USD |
2,494.9491 |
51.3000 USD |
44.7400 USD |
45.6700 USD |
45.4100 USD |
| 2022-06-10 |
52.8806 USD |
1,218.0957 |
55.3000 USD |
50.9800 USD |
51.6100 USD |
51.6100 USD |
| 2022-06-09 |
55.8572 USD |
366.0010 |
55.5700 USD |
54.7400 USD |
55.4000 USD |
55.4000 USD |
| 2022-06-08 |
56.0704 USD |
743.7501 |
57.1400 USD |
55.0500 USD |
55.9200 USD |
55.8200 USD |
| 2022-06-07 |
56.5879 USD |
1,197.5034 |
59.5900 USD |
54.8200 USD |
56.1400 USD |
57.5000 USD |
| 2022-06-06 |
59.8518 USD |
769.1353 |
58.0600 USD |
57.7100 USD |
58.6400 USD |
59.1100 USD |