Market [unlinked] / USD
Identifier on Gemini: compusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-25 |
111.6307 USD |
356.7255 |
107.6000 USD |
103.0000 USD |
107.8900 USD |
112.7600 USD |
| 2022-02-24 |
103.4398 USD |
1,081.7015 |
109.2000 USD |
93.7000 USD |
97.1900 USD |
107.5300 USD |
| 2022-02-23 |
112.2304 USD |
589.8421 |
112.5200 USD |
109.3900 USD |
112.2400 USD |
109.5500 USD |
| 2022-02-22 |
109.2100 USD |
1,033.8674 |
105.8300 USD |
103.0300 USD |
105.4300 USD |
112.0100 USD |
| 2022-02-21 |
116.4208 USD |
415.0264 |
114.3300 USD |
106.9400 USD |
110.0600 USD |
107.0500 USD |
| 2022-02-20 |
118.5341 USD |
787.5463 |
122.4200 USD |
112.6900 USD |
114.3200 USD |
116.3500 USD |
| 2022-02-19 |
122.0566 USD |
836.3226 |
121.5500 USD |
118.2000 USD |
119.7100 USD |
122.4300 USD |
| 2022-02-18 |
122.3287 USD |
194.6542 |
122.4900 USD |
118.6000 USD |
120.5800 USD |
121.1600 USD |
| 2022-02-17 |
132.0248 USD |
1,208.2419 |
136.0400 USD |
121.5000 USD |
123.6900 USD |
123.1600 USD |
| 2022-02-16 |
134.0917 USD |
1,665.7054 |
135.9700 USD |
128.9600 USD |
130.2900 USD |
137.0600 USD |
| 2022-02-15 |
132.2446 USD |
635.3125 |
126.1800 USD |
125.8900 USD |
126.8400 USD |
134.8500 USD |
| 2022-02-14 |
126.6491 USD |
1,235.2309 |
125.3800 USD |
121.1800 USD |
122.2100 USD |
126.3300 USD |
| 2022-02-13 |
127.4781 USD |
103.6376 |
127.7900 USD |
123.4300 USD |
124.0100 USD |
125.6000 USD |
| 2022-02-12 |
127.6751 USD |
324.7325 |
125.6100 USD |
124.4200 USD |
125.4000 USD |
128.0900 USD |
| 2022-02-11 |
132.1470 USD |
743.7248 |
133.5300 USD |
124.0000 USD |
125.1900 USD |
124.0000 USD |
| 2022-02-10 |
137.6482 USD |
575.8631 |
144.8200 USD |
133.8500 USD |
135.5600 USD |
134.0000 USD |
| 2022-02-09 |
144.1834 USD |
2,031.3752 |
147.0700 USD |
140.5500 USD |
144.1100 USD |
144.6400 USD |
| 2022-02-08 |
145.4775 USD |
2,012.2027 |
149.1400 USD |
136.6000 USD |
139.1900 USD |
146.9500 USD |
| 2022-02-07 |
143.0673 USD |
1,299.4419 |
140.8100 USD |
136.6200 USD |
138.5400 USD |
149.2100 USD |
| 2022-02-06 |
139.3368 USD |
1,989.0999 |
136.1300 USD |
133.7300 USD |
136.1200 USD |
136.3700 USD |
| 2022-02-05 |
137.0528 USD |
3,030.4673 |
135.2700 USD |
132.4700 USD |
134.7100 USD |
136.4200 USD |
| 2022-02-04 |
129.4725 USD |
1,039.6326 |
124.6600 USD |
124.0500 USD |
125.4200 USD |
134.1600 USD |
| 2022-02-03 |
119.8244 USD |
730.2773 |
119.8400 USD |
117.1400 USD |
118.7300 USD |
123.4900 USD |
| 2022-02-02 |
127.1626 USD |
1,801.3361 |
126.1900 USD |
119.4900 USD |
122.1200 USD |
119.4900 USD |
| 2022-02-01 |
125.5374 USD |
476.2724 |
122.3800 USD |
121.4600 USD |
122.6200 USD |
127.3900 USD |
| 2022-01-31 |
117.6269 USD |
848.1100 |
117.9300 USD |
113.0000 USD |
114.1900 USD |
121.8400 USD |
| 2022-01-30 |
121.5898 USD |
1,636.1526 |
123.8300 USD |
116.5900 USD |
117.8900 USD |
117.9800 USD |
| 2022-01-29 |
123.9148 USD |
1,000.0573 |
122.8200 USD |
122.0200 USD |
122.8800 USD |
123.9200 USD |
| 2022-01-28 |
122.9439 USD |
1,903.0100 |
123.2900 USD |
118.5200 USD |
121.0500 USD |
122.6600 USD |
| 2022-01-27 |
122.8863 USD |
1,718.1095 |
125.4500 USD |
119.0700 USD |
121.1200 USD |
123.2600 USD |
| 2022-01-26 |
129.6140 USD |
2,467.1840 |
126.7300 USD |
122.7300 USD |
124.9600 USD |
124.9600 USD |
| 2022-01-25 |
125.2402 USD |
1,676.8681 |
124.4400 USD |
121.5200 USD |
122.9900 USD |
127.3000 USD |
| 2022-01-24 |
119.3921 USD |
4,362.7374 |
128.4200 USD |
110.0000 USD |
112.8100 USD |
123.1100 USD |
| 2022-01-23 |
124.9173 USD |
832.6433 |
122.6900 USD |
121.4900 USD |
123.6400 USD |
126.3400 USD |
| 2022-01-22 |
122.7199 USD |
1,642.5652 |
138.6200 USD |
111.8900 USD |
119.3100 USD |
121.3500 USD |
| 2022-01-21 |
151.6520 USD |
1,045.3381 |
161.1800 USD |
135.5500 USD |
141.0800 USD |
140.6600 USD |
| 2022-01-20 |
169.0350 USD |
716.6411 |
168.3800 USD |
161.3700 USD |
163.8800 USD |
161.5800 USD |
| 2022-01-19 |
172.5881 USD |
1,334.1276 |
181.2600 USD |
166.5900 USD |
168.9400 USD |
169.5400 USD |
| 2022-01-18 |
177.4224 USD |
1,078.8640 |
181.1700 USD |
173.4400 USD |
175.5200 USD |
178.5200 USD |
| 2022-01-17 |
182.4196 USD |
1,568.1712 |
191.1200 USD |
177.9400 USD |
180.7100 USD |
181.2700 USD |
| 2022-01-16 |
190.7633 USD |
830.8628 |
190.5900 USD |
186.6300 USD |
189.3300 USD |
191.8100 USD |
| 2022-01-15 |
193.2594 USD |
1,587.6653 |
190.2000 USD |
189.4800 USD |
190.9700 USD |
191.1100 USD |
| 2022-01-14 |
188.4822 USD |
1,261.4007 |
186.5600 USD |
182.9400 USD |
184.7600 USD |
190.1300 USD |
| 2022-01-13 |
194.4324 USD |
1,352.0051 |
196.2000 USD |
187.0300 USD |
188.6500 USD |
188.3500 USD |
| 2022-01-12 |
195.2199 USD |
301.5494 |
189.9200 USD |
189.9200 USD |
191.2200 USD |
197.1700 USD |
| 2022-01-11 |
186.4458 USD |
637.0039 |
183.3900 USD |
181.1100 USD |
183.3900 USD |
189.7700 USD |
| 2022-01-10 |
189.8478 USD |
1,463.2189 |
193.9500 USD |
175.6600 USD |
181.3800 USD |
183.3900 USD |
| 2022-01-09 |
193.1171 USD |
2,409.6933 |
188.0000 USD |
186.5300 USD |
191.8900 USD |
192.6800 USD |
| 2022-01-08 |
184.1884 USD |
3,256.6113 |
193.6800 USD |
181.0000 USD |
183.9200 USD |
189.4500 USD |
| 2022-01-07 |
194.2052 USD |
961.9606 |
204.3400 USD |
185.8900 USD |
192.0500 USD |
192.8800 USD |