Market [unlinked] / USD
Identifier on Gemini: compusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-05 |
58.5690 USD |
451.1560 |
57.7800 USD |
56.7000 USD |
57.2700 USD |
58.3600 USD |
| 2022-06-04 |
55.8953 USD |
397.1825 |
55.9700 USD |
54.9300 USD |
55.6600 USD |
57.6300 USD |
| 2022-06-03 |
56.1531 USD |
587.6745 |
58.9200 USD |
55.0300 USD |
55.5400 USD |
55.9000 USD |
| 2022-06-02 |
57.7102 USD |
913.2507 |
56.4200 USD |
56.2200 USD |
57.0300 USD |
59.0000 USD |
| 2022-06-01 |
65.1465 USD |
1,096.4574 |
63.6000 USD |
57.7100 USD |
59.0800 USD |
59.5300 USD |
| 2022-05-31 |
63.6631 USD |
1,640.6269 |
63.0300 USD |
61.7900 USD |
62.5200 USD |
63.7200 USD |
| 2022-05-30 |
60.0963 USD |
408.3915 |
57.0200 USD |
56.3500 USD |
57.1700 USD |
62.9100 USD |
| 2022-05-29 |
56.7462 USD |
168.8793 |
56.8900 USD |
55.3300 USD |
56.1400 USD |
57.1000 USD |
| 2022-05-28 |
56.8044 USD |
319.9093 |
55.7200 USD |
54.7400 USD |
56.2900 USD |
57.0400 USD |
| 2022-05-27 |
56.3734 USD |
1,698.8792 |
59.2000 USD |
54.2800 USD |
55.9800 USD |
55.5600 USD |
| 2022-05-26 |
61.5648 USD |
936.2572 |
65.7600 USD |
57.8900 USD |
60.3100 USD |
59.6800 USD |
| 2022-05-25 |
67.7800 USD |
418.1060 |
70.4400 USD |
65.1200 USD |
66.5000 USD |
65.8100 USD |
| 2022-05-24 |
67.9298 USD |
872.5329 |
68.9100 USD |
65.1200 USD |
66.4700 USD |
70.3000 USD |
| 2022-05-23 |
72.2553 USD |
1,086.7571 |
70.6000 USD |
68.4200 USD |
69.9300 USD |
69.1500 USD |
| 2022-05-22 |
69.5652 USD |
207.7327 |
68.1200 USD |
67.2400 USD |
68.5000 USD |
71.3300 USD |
| 2022-05-21 |
66.9903 USD |
380.2725 |
65.6800 USD |
64.4800 USD |
65.9100 USD |
68.1300 USD |
| 2022-05-20 |
66.6755 USD |
281.6031 |
67.1900 USD |
62.8600 USD |
64.2600 USD |
66.8000 USD |
| 2022-05-19 |
64.7269 USD |
691.4822 |
64.1400 USD |
61.6200 USD |
63.9200 USD |
66.7600 USD |
| 2022-05-18 |
68.8722 USD |
823.0029 |
73.9400 USD |
63.9300 USD |
65.7000 USD |
65.9400 USD |
| 2022-05-17 |
70.3264 USD |
362.4549 |
66.8800 USD |
66.7900 USD |
69.5500 USD |
74.1100 USD |
| 2022-05-16 |
68.9919 USD |
234.6079 |
74.6600 USD |
65.8900 USD |
67.4300 USD |
67.1200 USD |
| 2022-05-15 |
71.3101 USD |
523.5946 |
71.4700 USD |
67.7600 USD |
68.9800 USD |
74.4500 USD |
| 2022-05-14 |
68.4167 USD |
633.7863 |
68.2300 USD |
63.8600 USD |
65.8100 USD |
70.1500 USD |
| 2022-05-13 |
67.8205 USD |
1,703.1478 |
60.7200 USD |
59.9500 USD |
62.8200 USD |
68.4100 USD |
| 2022-05-12 |
60.8154 USD |
3,097.2631 |
68.5600 USD |
51.3200 USD |
59.1600 USD |
60.8400 USD |
| 2022-05-11 |
74.8114 USD |
6,174.1894 |
87.9500 USD |
66.2300 USD |
70.5100 USD |
68.9500 USD |
| 2022-05-10 |
89.0073 USD |
999.8008 |
79.2800 USD |
76.1000 USD |
83.5200 USD |
87.8400 USD |
| 2022-05-09 |
90.4403 USD |
1,108.2919 |
97.4900 USD |
80.1600 USD |
83.4900 USD |
83.2200 USD |
| 2022-05-08 |
98.4274 USD |
583.4387 |
98.4400 USD |
95.1200 USD |
97.1000 USD |
97.3100 USD |
| 2022-05-07 |
100.3194 USD |
362.8656 |
103.1600 USD |
95.7300 USD |
98.0900 USD |
97.6700 USD |
| 2022-05-06 |
102.8855 USD |
733.9633 |
104.7900 USD |
100.4400 USD |
102.8500 USD |
104.1100 USD |
| 2022-05-05 |
111.8667 USD |
896.5126 |
115.5900 USD |
101.9400 USD |
103.6700 USD |
104.6900 USD |
| 2022-05-04 |
108.9796 USD |
794.7454 |
102.8700 USD |
102.8700 USD |
104.2500 USD |
114.8400 USD |
| 2022-05-03 |
103.9524 USD |
802.9345 |
104.4000 USD |
101.0200 USD |
102.1000 USD |
102.3100 USD |
| 2022-05-02 |
104.8949 USD |
570.1699 |
105.8400 USD |
101.0000 USD |
102.5000 USD |
104.6800 USD |
| 2022-05-01 |
103.5233 USD |
539.7169 |
103.8400 USD |
101.2100 USD |
102.7300 USD |
105.9100 USD |
| 2022-04-30 |
109.5397 USD |
578.2151 |
113.9900 USD |
103.0000 USD |
108.6400 USD |
104.2600 USD |
| 2022-04-29 |
120.2192 USD |
537.3464 |
122.5700 USD |
112.2300 USD |
113.6500 USD |
114.1200 USD |
| 2022-04-28 |
123.5695 USD |
272.8287 |
124.7400 USD |
120.9900 USD |
122.4100 USD |
122.2100 USD |
| 2022-04-27 |
124.1059 USD |
199.5446 |
120.7200 USD |
119.7800 USD |
121.3700 USD |
124.1100 USD |
| 2022-04-26 |
126.6805 USD |
739.4141 |
132.9600 USD |
118.7900 USD |
121.9200 USD |
120.5500 USD |
| 2022-04-25 |
126.6535 USD |
851.4704 |
129.2800 USD |
122.2100 USD |
123.4400 USD |
133.0500 USD |
| 2022-04-24 |
132.0091 USD |
167.6860 |
131.3800 USD |
128.7900 USD |
130.2000 USD |
129.9500 USD |
| 2022-04-23 |
134.5219 USD |
200.0016 |
135.1300 USD |
131.0100 USD |
133.6100 USD |
131.0800 USD |
| 2022-04-22 |
135.8584 USD |
635.8727 |
136.4000 USD |
132.9400 USD |
134.6700 USD |
135.1800 USD |
| 2022-04-21 |
142.7404 USD |
956.6333 |
146.6400 USD |
132.4100 USD |
137.0700 USD |
135.0800 USD |
| 2022-04-20 |
144.0639 USD |
728.3548 |
142.8000 USD |
139.5900 USD |
141.4200 USD |
146.9300 USD |
| 2022-04-19 |
141.5460 USD |
1,218.5497 |
140.7500 USD |
138.5400 USD |
139.7400 USD |
142.8400 USD |
| 2022-04-18 |
139.9788 USD |
1,672.8953 |
141.9700 USD |
132.6800 USD |
135.4300 USD |
139.7500 USD |
| 2022-04-17 |
146.9864 USD |
1,094.9953 |
143.7800 USD |
143.2900 USD |
144.2100 USD |
145.7900 USD |