Market [unlinked] / USD
Identifier on Gemini: compusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-16 |
144.7335 USD |
605.6280 |
148.0900 USD |
141.1500 USD |
141.8000 USD |
143.9900 USD |
| 2022-04-15 |
143.1587 USD |
883.5893 |
143.9300 USD |
139.0700 USD |
140.9500 USD |
146.0800 USD |
| 2022-04-14 |
149.1582 USD |
1,894.2846 |
149.7700 USD |
141.3100 USD |
142.5000 USD |
145.2700 USD |
| 2022-04-13 |
142.2908 USD |
832.1427 |
128.9500 USD |
127.5000 USD |
129.3900 USD |
149.8200 USD |
| 2022-04-12 |
127.0271 USD |
806.8959 |
117.2800 USD |
117.2400 USD |
118.3600 USD |
127.4900 USD |
| 2022-04-11 |
123.5231 USD |
367.8595 |
133.9200 USD |
116.0000 USD |
118.7600 USD |
117.3400 USD |
| 2022-04-10 |
137.2847 USD |
316.1780 |
137.5000 USD |
133.9600 USD |
134.7700 USD |
135.3000 USD |
| 2022-04-09 |
136.4575 USD |
695.7815 |
134.8100 USD |
133.9600 USD |
135.6600 USD |
136.8400 USD |
| 2022-04-08 |
139.7806 USD |
566.6683 |
138.6000 USD |
133.4300 USD |
134.9800 USD |
133.9500 USD |
| 2022-04-07 |
136.5300 USD |
308.6060 |
133.8700 USD |
131.9900 USD |
134.7500 USD |
139.3400 USD |
| 2022-04-06 |
145.0712 USD |
988.4194 |
153.5300 USD |
134.6600 USD |
136.5700 USD |
134.9500 USD |
| 2022-04-05 |
158.1715 USD |
902.0057 |
163.1600 USD |
154.1200 USD |
156.4000 USD |
154.4600 USD |
| 2022-04-04 |
161.8406 USD |
1,645.2644 |
171.2600 USD |
155.4400 USD |
158.9400 USD |
163.1600 USD |
| 2022-04-03 |
164.6882 USD |
1,429.9921 |
150.5200 USD |
148.1600 USD |
152.6100 USD |
172.6000 USD |
| 2022-04-02 |
157.2119 USD |
622.2941 |
158.9400 USD |
150.1400 USD |
153.3300 USD |
152.9800 USD |
| 2022-04-01 |
152.4632 USD |
1,420.8666 |
149.3700 USD |
141.3100 USD |
143.5000 USD |
158.0100 USD |
| 2022-03-31 |
156.3987 USD |
1,264.0084 |
157.7900 USD |
146.2400 USD |
149.4300 USD |
148.2400 USD |
| 2022-03-30 |
153.8550 USD |
3,048.8075 |
147.6900 USD |
139.6200 USD |
143.8800 USD |
158.2100 USD |
| 2022-03-29 |
143.2145 USD |
2,347.7250 |
122.2200 USD |
122.2200 USD |
125.5200 USD |
143.4600 USD |
| 2022-03-28 |
129.4604 USD |
2,183.1648 |
126.1900 USD |
121.8100 USD |
126.3400 USD |
122.5700 USD |
| 2022-03-27 |
122.2935 USD |
1,131.0482 |
122.0800 USD |
118.2000 USD |
120.2400 USD |
126.2100 USD |
| 2022-03-26 |
118.5219 USD |
394.0540 |
116.2000 USD |
115.7600 USD |
116.9400 USD |
122.1500 USD |
| 2022-03-25 |
117.4938 USD |
1,250.6933 |
118.7500 USD |
113.9100 USD |
115.8100 USD |
116.2900 USD |
| 2022-03-24 |
118.5291 USD |
1,603.0820 |
116.6200 USD |
113.6600 USD |
115.6500 USD |
118.7500 USD |
| 2022-03-23 |
114.0051 USD |
409.5862 |
114.4100 USD |
112.6100 USD |
113.2000 USD |
116.4900 USD |
| 2022-03-22 |
115.9602 USD |
539.2920 |
113.2900 USD |
112.7300 USD |
113.7500 USD |
114.5300 USD |
| 2022-03-21 |
114.7963 USD |
355.8897 |
115.2600 USD |
112.1400 USD |
113.5200 USD |
113.3700 USD |
| 2022-03-20 |
116.8474 USD |
683.4242 |
119.8100 USD |
113.6400 USD |
115.1700 USD |
115.4900 USD |
| 2022-03-19 |
120.3998 USD |
753.0462 |
119.4600 USD |
118.6900 USD |
119.7100 USD |
119.4600 USD |
| 2022-03-18 |
114.7948 USD |
888.2430 |
111.7400 USD |
109.3600 USD |
111.0200 USD |
119.4700 USD |
| 2022-03-17 |
112.3364 USD |
2,197.2108 |
110.7000 USD |
108.4100 USD |
109.8900 USD |
111.6700 USD |
| 2022-03-16 |
107.0159 USD |
1,912.0877 |
104.3800 USD |
102.9400 USD |
104.0600 USD |
110.1900 USD |
| 2022-03-15 |
100.7778 USD |
2,278.4320 |
101.2300 USD |
98.2400 USD |
99.2000 USD |
104.4200 USD |
| 2022-03-14 |
99.9674 USD |
1,680.7643 |
99.0500 USD |
98.4400 USD |
99.2300 USD |
101.2000 USD |
| 2022-03-13 |
102.8120 USD |
1,412.3682 |
101.5800 USD |
98.0900 USD |
99.0500 USD |
98.6600 USD |
| 2022-03-12 |
102.8535 USD |
83.8860 |
101.0900 USD |
101.0500 USD |
102.2500 USD |
102.0500 USD |
| 2022-03-11 |
102.2833 USD |
500.3219 |
103.2900 USD |
100.1000 USD |
101.1900 USD |
101.2700 USD |
| 2022-03-10 |
104.6848 USD |
560.3983 |
109.9700 USD |
100.2500 USD |
102.0100 USD |
103.4200 USD |
| 2022-03-09 |
109.1004 USD |
2,020.2848 |
104.2400 USD |
104.1300 USD |
106.0400 USD |
110.0700 USD |
| 2022-03-08 |
104.5853 USD |
1,252.1620 |
101.7500 USD |
100.5900 USD |
103.1700 USD |
104.2000 USD |
| 2022-03-07 |
102.9232 USD |
670.5159 |
101.1100 USD |
97.9500 USD |
99.3500 USD |
101.8300 USD |
| 2022-03-06 |
104.8465 USD |
263.6166 |
109.5800 USD |
101.0000 USD |
103.7000 USD |
101.2600 USD |
| 2022-03-05 |
107.5009 USD |
128.4462 |
108.4600 USD |
105.5000 USD |
106.6900 USD |
109.8000 USD |
| 2022-03-04 |
112.1769 USD |
711.9684 |
117.1500 USD |
107.2400 USD |
109.2100 USD |
108.5300 USD |
| 2022-03-03 |
118.4731 USD |
1,981.8063 |
121.0000 USD |
115.7300 USD |
116.8500 USD |
117.4900 USD |
| 2022-03-02 |
122.7227 USD |
367.4207 |
125.7300 USD |
119.5600 USD |
120.7500 USD |
120.8200 USD |
| 2022-03-01 |
124.4800 USD |
1,251.6739 |
120.9500 USD |
117.8700 USD |
120.4800 USD |
126.0500 USD |
| 2022-02-28 |
112.6341 USD |
2,847.2336 |
107.1900 USD |
105.4000 USD |
106.6500 USD |
120.2900 USD |
| 2022-02-27 |
110.4567 USD |
2,139.4792 |
113.0700 USD |
105.4200 USD |
107.8800 USD |
106.9000 USD |
| 2022-02-26 |
114.5362 USD |
651.5258 |
112.7600 USD |
111.9100 USD |
113.5200 USD |
112.0700 USD |