Market [unlinked] / USD
Identifier on Gemini: compusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-28 |
330.4112 USD |
1,038.6137 |
338.5600 USD |
319.3800 USD |
323.6100 USD |
324.4600 USD |
| 2021-09-27 |
363.1904 USD |
2,655.4776 |
354.9400 USD |
339.4900 USD |
345.5100 USD |
343.9700 USD |
| 2021-09-26 |
343.0033 USD |
2,138.7163 |
331.8300 USD |
310.0200 USD |
317.4500 USD |
349.2400 USD |
| 2021-09-25 |
336.9495 USD |
510.2165 |
341.2800 USD |
328.0000 USD |
332.6500 USD |
332.5000 USD |
| 2021-09-24 |
344.2476 USD |
1,877.8178 |
374.0200 USD |
317.9700 USD |
327.2100 USD |
342.2100 USD |
| 2021-09-23 |
354.3028 USD |
1,445.8366 |
347.9800 USD |
338.0900 USD |
340.9600 USD |
373.9500 USD |
| 2021-09-22 |
329.8261 USD |
2,277.5084 |
312.1200 USD |
305.7800 USD |
316.4200 USD |
346.9400 USD |
| 2021-09-21 |
330.2397 USD |
1,844.0449 |
336.0200 USD |
303.1500 USD |
314.2900 USD |
312.4200 USD |
| 2021-09-20 |
355.2804 USD |
1,642.4293 |
393.6700 USD |
332.3100 USD |
340.3500 USD |
332.3100 USD |
| 2021-09-19 |
394.9044 USD |
609.9637 |
400.0300 USD |
384.6700 USD |
390.9700 USD |
390.1700 USD |
| 2021-09-18 |
405.2077 USD |
354.9726 |
399.0300 USD |
392.7800 USD |
399.0100 USD |
400.9000 USD |
| 2021-09-17 |
414.4708 USD |
1,265.1980 |
421.8100 USD |
392.9700 USD |
400.5700 USD |
398.8500 USD |
| 2021-09-16 |
437.9541 USD |
1,932.6199 |
441.5800 USD |
415.0000 USD |
421.0000 USD |
422.3200 USD |
| 2021-09-15 |
437.4723 USD |
3,124.1095 |
447.6400 USD |
420.0700 USD |
425.9900 USD |
441.8300 USD |
| 2021-09-14 |
419.7739 USD |
4,312.8347 |
387.2100 USD |
377.6900 USD |
383.6300 USD |
445.8900 USD |
| 2021-09-13 |
381.2708 USD |
1,094.1771 |
404.5100 USD |
362.9400 USD |
374.4600 USD |
385.1600 USD |
| 2021-09-12 |
402.0067 USD |
853.0583 |
395.8800 USD |
388.4900 USD |
393.4800 USD |
404.5100 USD |
| 2021-09-11 |
396.8749 USD |
777.1518 |
391.4700 USD |
389.0800 USD |
392.9700 USD |
396.3700 USD |
| 2021-09-10 |
401.1472 USD |
2,479.9466 |
411.0900 USD |
384.1100 USD |
389.4200 USD |
390.6100 USD |
| 2021-09-09 |
413.5619 USD |
847.8791 |
410.0400 USD |
398.0700 USD |
405.6000 USD |
412.9200 USD |
| 2021-09-08 |
408.3877 USD |
2,749.9954 |
411.9600 USD |
380.0000 USD |
398.1400 USD |
410.0400 USD |
| 2021-09-07 |
412.6414 USD |
6,788.2558 |
509.1200 USD |
352.2800 USD |
405.4600 USD |
416.1300 USD |
| 2021-09-06 |
503.8544 USD |
2,225.0854 |
511.6100 USD |
475.0000 USD |
501.3200 USD |
510.3300 USD |
| 2021-09-05 |
498.7277 USD |
2,788.8370 |
473.0100 USD |
469.1500 USD |
477.4900 USD |
510.4300 USD |
| 2021-09-04 |
473.5218 USD |
1,346.1281 |
466.5700 USD |
462.2200 USD |
467.6300 USD |
474.3800 USD |
| 2021-09-03 |
470.1138 USD |
1,300.4247 |
463.6200 USD |
455.7200 USD |
460.3500 USD |
459.5600 USD |
| 2021-09-02 |
469.8711 USD |
1,199.3171 |
478.1800 USD |
457.5100 USD |
462.7400 USD |
460.9000 USD |
| 2021-09-01 |
456.9078 USD |
2,367.7850 |
442.7200 USD |
434.2600 USD |
443.3200 USD |
481.7900 USD |
| 2021-08-31 |
434.3788 USD |
3,000.7150 |
420.4300 USD |
411.1200 USD |
418.7200 USD |
443.5500 USD |
| 2021-08-30 |
432.8808 USD |
2,737.4801 |
419.0900 USD |
405.6700 USD |
409.2000 USD |
420.0000 USD |
| 2021-08-29 |
408.8737 USD |
1,147.0518 |
413.3600 USD |
400.0000 USD |
405.4200 USD |
419.9700 USD |
| 2021-08-28 |
420.0565 USD |
345.8551 |
420.9700 USD |
410.1900 USD |
414.0800 USD |
411.6700 USD |
| 2021-08-27 |
402.7439 USD |
2,091.8708 |
407.1600 USD |
380.0000 USD |
397.6800 USD |
423.1900 USD |
| 2021-08-26 |
412.6876 USD |
688.4621 |
434.9600 USD |
401.0000 USD |
409.8400 USD |
413.8500 USD |
| 2021-08-25 |
426.0395 USD |
731.4825 |
423.5500 USD |
412.0000 USD |
418.6800 USD |
434.9600 USD |
| 2021-08-24 |
438.1899 USD |
757.4724 |
465.3000 USD |
414.5600 USD |
428.1500 USD |
428.2700 USD |
| 2021-08-23 |
471.3286 USD |
1,944.8594 |
459.9700 USD |
456.6600 USD |
461.9300 USD |
465.3000 USD |
| 2021-08-22 |
464.4994 USD |
902.6983 |
464.6700 USD |
447.4600 USD |
453.1100 USD |
458.9000 USD |
| 2021-08-21 |
469.4971 USD |
1,018.5843 |
480.6500 USD |
456.7200 USD |
466.1600 USD |
465.9400 USD |
| 2021-08-20 |
476.1907 USD |
1,147.4854 |
455.9500 USD |
452.4800 USD |
457.2800 USD |
477.8200 USD |
| 2021-08-19 |
437.4481 USD |
584.8672 |
435.2100 USD |
419.8000 USD |
428.0400 USD |
457.0200 USD |
| 2021-08-18 |
442.7777 USD |
1,295.3648 |
446.6300 USD |
420.6800 USD |
431.8000 USD |
442.4700 USD |
| 2021-08-17 |
471.0083 USD |
1,750.3316 |
471.5400 USD |
442.3200 USD |
454.6700 USD |
451.1000 USD |
| 2021-08-16 |
502.8299 USD |
2,410.0471 |
489.0900 USD |
474.3100 USD |
483.0800 USD |
477.2800 USD |
| 2021-08-15 |
473.9224 USD |
1,676.1742 |
476.3100 USD |
448.7000 USD |
458.2000 USD |
488.9500 USD |
| 2021-08-14 |
474.9935 USD |
1,071.7342 |
484.0200 USD |
456.5400 USD |
463.6200 USD |
473.0700 USD |
| 2021-08-13 |
471.9260 USD |
1,276.7438 |
452.9100 USD |
449.9200 USD |
455.9400 USD |
480.9900 USD |
| 2021-08-12 |
459.5354 USD |
1,632.5804 |
468.5400 USD |
441.1300 USD |
446.5300 USD |
446.5300 USD |
| 2021-08-11 |
485.6480 USD |
2,124.6377 |
473.2900 USD |
464.2300 USD |
471.1200 USD |
469.1200 USD |
| 2021-08-10 |
472.9977 USD |
1,015.2739 |
468.0600 USD |
459.8000 USD |
467.3400 USD |
473.2900 USD |