Market [unlinked] / USD
Identifier on Gemini: compusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-06 |
199.4124 USD |
1,231.4769 |
205.2600 USD |
192.5000 USD |
196.6200 USD |
205.1000 USD |
| 2022-01-05 |
232.7818 USD |
2,742.1403 |
222.9800 USD |
196.5500 USD |
207.7300 USD |
207.1300 USD |
| 2022-01-04 |
225.1722 USD |
3,321.5767 |
220.2100 USD |
214.0900 USD |
218.6800 USD |
223.6400 USD |
| 2022-01-03 |
216.6642 USD |
3,557.1816 |
210.8100 USD |
205.9800 USD |
208.1200 USD |
220.2100 USD |
| 2022-01-02 |
207.2717 USD |
1,776.4162 |
210.2400 USD |
202.3500 USD |
205.4600 USD |
210.8900 USD |
| 2022-01-01 |
201.9556 USD |
2,074.3885 |
200.3400 USD |
197.5200 USD |
199.8900 USD |
206.6000 USD |
| 2021-12-31 |
204.3260 USD |
2,880.9056 |
199.4100 USD |
194.0400 USD |
196.1900 USD |
200.3200 USD |
| 2021-12-30 |
199.0218 USD |
1,708.3667 |
198.2500 USD |
193.2200 USD |
195.8600 USD |
199.9200 USD |
| 2021-12-29 |
206.1740 USD |
1,115.3100 |
209.4900 USD |
199.4500 USD |
201.8600 USD |
199.7000 USD |
| 2021-12-28 |
223.0355 USD |
1,856.3148 |
235.8000 USD |
208.6200 USD |
210.6100 USD |
210.7900 USD |
| 2021-12-27 |
239.8641 USD |
3,852.0934 |
234.7400 USD |
232.5900 USD |
234.1600 USD |
237.3300 USD |
| 2021-12-26 |
229.1157 USD |
1,975.8019 |
228.0900 USD |
218.9600 USD |
221.6500 USD |
234.7600 USD |
| 2021-12-25 |
233.5188 USD |
1,833.8037 |
231.1500 USD |
225.2000 USD |
227.1900 USD |
227.6100 USD |
| 2021-12-24 |
229.8505 USD |
7,815.2759 |
229.6200 USD |
222.4100 USD |
226.7300 USD |
230.9100 USD |
| 2021-12-23 |
224.1031 USD |
22,822.7166 |
206.9900 USD |
201.4900 USD |
208.2700 USD |
229.7500 USD |
| 2021-12-22 |
204.5938 USD |
2,037.2658 |
195.1000 USD |
193.5700 USD |
195.7300 USD |
206.1300 USD |
| 2021-12-21 |
193.2344 USD |
2,808.0688 |
188.6800 USD |
187.3200 USD |
188.8300 USD |
194.3700 USD |
| 2021-12-20 |
189.4627 USD |
3,633.5132 |
194.4000 USD |
181.9800 USD |
184.9200 USD |
187.8700 USD |
| 2021-12-19 |
201.9740 USD |
2,774.1900 |
204.7900 USD |
194.4000 USD |
197.1800 USD |
194.4000 USD |
| 2021-12-18 |
208.9542 USD |
9,243.9753 |
213.1000 USD |
202.0000 USD |
205.0700 USD |
204.6200 USD |
| 2021-12-17 |
199.8960 USD |
6,859.7444 |
187.1300 USD |
178.0300 USD |
184.1800 USD |
210.3000 USD |
| 2021-12-16 |
194.0922 USD |
6,417.2053 |
191.3900 USD |
186.5700 USD |
189.8600 USD |
188.2700 USD |
| 2021-12-15 |
187.5074 USD |
8,361.5396 |
186.1200 USD |
174.7800 USD |
179.9300 USD |
190.9900 USD |
| 2021-12-14 |
183.4365 USD |
5,576.5914 |
180.7400 USD |
177.1400 USD |
181.2800 USD |
184.7900 USD |
| 2021-12-13 |
185.5541 USD |
7,649.2698 |
198.6100 USD |
175.5200 USD |
178.5600 USD |
181.3400 USD |
| 2021-12-12 |
195.9578 USD |
2,848.9514 |
196.4000 USD |
190.2000 USD |
192.7200 USD |
199.2600 USD |
| 2021-12-11 |
192.8208 USD |
3,994.7850 |
182.8400 USD |
180.8900 USD |
186.4300 USD |
196.1000 USD |
| 2021-12-10 |
194.2729 USD |
2,092.9701 |
193.2000 USD |
183.9500 USD |
189.4600 USD |
183.9500 USD |
| 2021-12-09 |
208.2438 USD |
16,140.5999 |
219.6100 USD |
194.0700 USD |
197.0400 USD |
195.3600 USD |
| 2021-12-08 |
218.9852 USD |
4,905.6917 |
223.9400 USD |
212.4400 USD |
217.0400 USD |
218.2600 USD |
| 2021-12-07 |
226.2877 USD |
1,080.7800 |
223.4300 USD |
219.6600 USD |
223.5400 USD |
223.5000 USD |
| 2021-12-06 |
207.9764 USD |
4,668.5160 |
211.6800 USD |
193.4600 USD |
199.4500 USD |
225.0700 USD |
| 2021-12-05 |
213.0423 USD |
2,564.7651 |
220.9000 USD |
205.7900 USD |
209.6800 USD |
211.2400 USD |
| 2021-12-04 |
218.8432 USD |
7,575.7724 |
256.0500 USD |
189.0200 USD |
217.6800 USD |
221.4700 USD |
| 2021-12-03 |
258.5108 USD |
1,206.1204 |
269.7600 USD |
248.1000 USD |
255.5700 USD |
255.5500 USD |
| 2021-12-02 |
270.3811 USD |
490.1336 |
271.6500 USD |
263.5200 USD |
270.0700 USD |
270.1400 USD |
| 2021-12-01 |
279.5283 USD |
1,650.9207 |
279.3600 USD |
268.0100 USD |
272.6900 USD |
272.7200 USD |
| 2021-11-30 |
285.1824 USD |
2,176.4280 |
289.8700 USD |
277.0200 USD |
280.8500 USD |
279.2200 USD |
| 2021-11-29 |
286.3978 USD |
1,856.6108 |
287.4400 USD |
281.1900 USD |
282.8000 USD |
290.9900 USD |
| 2021-11-28 |
277.0845 USD |
3,601.6445 |
269.8100 USD |
260.2300 USD |
264.5900 USD |
287.3800 USD |
| 2021-11-27 |
268.2829 USD |
1,423.0704 |
261.6000 USD |
261.4900 USD |
267.1200 USD |
266.7300 USD |
| 2021-11-26 |
259.2676 USD |
3,690.8273 |
287.9700 USD |
244.1100 USD |
258.3800 USD |
261.0400 USD |
| 2021-11-25 |
283.2109 USD |
1,491.8255 |
276.5900 USD |
275.4800 USD |
278.9900 USD |
287.8300 USD |
| 2021-11-24 |
278.8961 USD |
1,680.3477 |
291.8800 USD |
271.4700 USD |
274.2000 USD |
277.4000 USD |
| 2021-11-23 |
286.9647 USD |
1,821.7129 |
288.0000 USD |
276.0500 USD |
280.6400 USD |
291.7700 USD |
| 2021-11-22 |
295.7662 USD |
1,428.3108 |
304.6300 USD |
282.1800 USD |
286.2100 USD |
290.1300 USD |
| 2021-11-21 |
310.3809 USD |
1,085.0397 |
315.5500 USD |
304.6300 USD |
307.3900 USD |
304.6300 USD |
| 2021-11-20 |
311.1468 USD |
849.8052 |
308.4400 USD |
299.8900 USD |
304.9600 USD |
314.5100 USD |
| 2021-11-19 |
301.5383 USD |
1,129.9115 |
294.0800 USD |
289.7800 USD |
292.6100 USD |
306.9900 USD |
| 2021-11-18 |
303.6885 USD |
812.3141 |
321.5400 USD |
286.7900 USD |
294.3400 USD |
292.1800 USD |