Market [unlinked] / USD
Identifier on Gemini: compusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-17 |
318.6131 USD |
856.1349 |
312.6700 USD |
305.4900 USD |
313.9000 USD |
320.0300 USD |
| 2021-11-16 |
314.9996 USD |
1,400.3325 |
332.6100 USD |
296.8100 USD |
313.2000 USD |
315.0300 USD |
| 2021-11-15 |
344.8742 USD |
1,186.3211 |
346.1100 USD |
330.0000 USD |
334.2200 USD |
333.2100 USD |
| 2021-11-14 |
350.0244 USD |
703.1323 |
354.6400 USD |
337.4300 USD |
342.7700 USD |
344.9900 USD |
| 2021-11-13 |
343.1687 USD |
943.3747 |
326.7700 USD |
326.5700 USD |
329.6600 USD |
353.5900 USD |
| 2021-11-12 |
327.4457 USD |
709.5441 |
336.0600 USD |
315.8000 USD |
320.3900 USD |
326.9200 USD |
| 2021-11-11 |
335.8409 USD |
2,993.4172 |
327.1400 USD |
320.3800 USD |
326.8800 USD |
336.0600 USD |
| 2021-11-10 |
339.5347 USD |
3,842.7253 |
356.5300 USD |
308.0000 USD |
329.9000 USD |
325.2400 USD |
| 2021-11-09 |
361.4205 USD |
1,271.6408 |
360.2300 USD |
355.4600 USD |
359.2400 USD |
356.1000 USD |
| 2021-11-08 |
357.0659 USD |
956.9659 |
362.5800 USD |
351.7500 USD |
356.2000 USD |
361.0900 USD |
| 2021-11-07 |
360.6608 USD |
923.4376 |
354.8600 USD |
351.8500 USD |
354.1400 USD |
362.5100 USD |
| 2021-11-06 |
349.0589 USD |
1,135.3494 |
358.8900 USD |
335.7300 USD |
341.9500 USD |
354.7200 USD |
| 2021-11-05 |
364.3028 USD |
1,207.6130 |
366.6700 USD |
353.3500 USD |
358.1700 USD |
358.6000 USD |
| 2021-11-04 |
373.7740 USD |
2,547.7665 |
384.3700 USD |
357.3800 USD |
362.4800 USD |
368.1900 USD |
| 2021-11-03 |
378.7076 USD |
6,873.4057 |
361.8500 USD |
350.6300 USD |
357.4100 USD |
382.9900 USD |
| 2021-11-02 |
365.4314 USD |
1,972.0731 |
364.0300 USD |
355.5500 USD |
359.3100 USD |
360.5800 USD |
| 2021-11-01 |
352.4116 USD |
3,364.2679 |
346.0400 USD |
325.7700 USD |
333.3700 USD |
363.4300 USD |
| 2021-10-31 |
337.9488 USD |
3,058.2444 |
319.3400 USD |
319.3400 USD |
324.4500 USD |
346.0000 USD |
| 2021-10-30 |
320.6431 USD |
1,046.4195 |
327.5600 USD |
312.1300 USD |
318.0600 USD |
320.6100 USD |
| 2021-10-29 |
321.6396 USD |
1,934.5642 |
312.3300 USD |
311.9800 USD |
314.4300 USD |
327.7700 USD |
| 2021-10-28 |
313.3071 USD |
1,126.0660 |
303.5000 USD |
300.7100 USD |
304.7500 USD |
312.5100 USD |
| 2021-10-27 |
315.9076 USD |
2,409.8371 |
342.0600 USD |
294.0000 USD |
309.9100 USD |
305.9800 USD |
| 2021-10-26 |
345.0703 USD |
2,966.6722 |
323.0100 USD |
321.4000 USD |
326.6400 USD |
339.5200 USD |
| 2021-10-25 |
317.0503 USD |
821.1197 |
308.3000 USD |
306.6000 USD |
311.7200 USD |
323.0100 USD |
| 2021-10-24 |
309.6260 USD |
1,335.4146 |
311.9700 USD |
301.3800 USD |
305.2400 USD |
306.1600 USD |
| 2021-10-23 |
310.9181 USD |
494.6160 |
315.7900 USD |
306.5500 USD |
310.4100 USD |
310.6300 USD |
| 2021-10-22 |
319.5347 USD |
1,022.4526 |
315.4000 USD |
312.0000 USD |
316.6500 USD |
316.1800 USD |
| 2021-10-21 |
327.0284 USD |
1,485.5952 |
322.7000 USD |
311.1300 USD |
316.2400 USD |
315.4000 USD |
| 2021-10-20 |
317.4472 USD |
910.9995 |
306.7800 USD |
304.1400 USD |
305.7300 USD |
322.8400 USD |
| 2021-10-19 |
305.4728 USD |
660.9162 |
305.2600 USD |
300.8500 USD |
304.3400 USD |
306.9600 USD |
| 2021-10-18 |
307.4131 USD |
1,224.6751 |
309.4100 USD |
299.0100 USD |
301.9600 USD |
306.1500 USD |
| 2021-10-17 |
314.1957 USD |
1,355.6064 |
317.5200 USD |
300.8600 USD |
307.5400 USD |
308.5700 USD |
| 2021-10-16 |
320.3749 USD |
1,273.5210 |
316.3900 USD |
313.7500 USD |
317.4600 USD |
317.4600 USD |
| 2021-10-15 |
312.6754 USD |
1,290.6360 |
313.8100 USD |
300.2600 USD |
304.9900 USD |
317.4000 USD |
| 2021-10-14 |
313.8075 USD |
929.1505 |
304.6400 USD |
304.6400 USD |
305.9200 USD |
314.7600 USD |
| 2021-10-13 |
302.5379 USD |
941.5100 |
304.5200 USD |
295.4700 USD |
300.0300 USD |
303.7500 USD |
| 2021-10-12 |
302.0598 USD |
849.6083 |
302.7800 USD |
287.9100 USD |
291.9300 USD |
305.8000 USD |
| 2021-10-11 |
305.1385 USD |
779.7842 |
304.2300 USD |
295.5900 USD |
299.7200 USD |
299.8000 USD |
| 2021-10-10 |
319.9081 USD |
832.2959 |
330.8500 USD |
305.3700 USD |
310.1700 USD |
309.6400 USD |
| 2021-10-09 |
322.7943 USD |
886.4128 |
313.1400 USD |
310.5000 USD |
314.2600 USD |
330.6200 USD |
| 2021-10-08 |
323.8477 USD |
1,870.8074 |
316.7100 USD |
311.1300 USD |
314.3600 USD |
314.0200 USD |
| 2021-10-07 |
310.8538 USD |
1,304.5911 |
306.3400 USD |
297.4700 USD |
302.3500 USD |
315.2200 USD |
| 2021-10-06 |
304.7521 USD |
823.4161 |
309.5600 USD |
287.1500 USD |
293.7500 USD |
306.3400 USD |
| 2021-10-05 |
310.9539 USD |
2,122.9177 |
312.3700 USD |
303.4800 USD |
306.7900 USD |
310.4600 USD |
| 2021-10-04 |
317.5045 USD |
1,767.9076 |
326.8100 USD |
309.0000 USD |
314.1000 USD |
313.8000 USD |
| 2021-10-03 |
334.7160 USD |
2,011.8074 |
338.5500 USD |
321.9600 USD |
326.9300 USD |
326.0100 USD |
| 2021-10-02 |
337.4785 USD |
3,465.2028 |
326.6000 USD |
318.0300 USD |
321.1100 USD |
335.2800 USD |
| 2021-10-01 |
318.0555 USD |
2,933.0032 |
319.4600 USD |
309.8600 USD |
313.7400 USD |
324.3900 USD |
| 2021-09-30 |
299.7710 USD |
4,322.3995 |
307.6300 USD |
286.8800 USD |
296.4600 USD |
308.6500 USD |
| 2021-09-29 |
305.2367 USD |
2,319.6214 |
319.6600 USD |
280.0000 USD |
312.7100 USD |
302.8900 USD |