Market [unlinked] / USD
Identifier on Gemini: compusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-08 |
488.9682 USD |
721.0786 |
506.9900 USD |
457.2900 USD |
462.1700 USD |
473.8300 USD |
| 2021-08-07 |
485.7079 USD |
884.5475 |
466.5600 USD |
463.6000 USD |
475.7600 USD |
506.2500 USD |
| 2021-08-06 |
468.9273 USD |
640.6888 |
474.3600 USD |
450.6900 USD |
455.6200 USD |
467.2100 USD |
| 2021-08-05 |
473.0291 USD |
1,136.3519 |
464.9200 USD |
438.0300 USD |
449.7200 USD |
477.0200 USD |
| 2021-08-04 |
444.2323 USD |
753.3507 |
396.8300 USD |
392.0200 USD |
395.8200 USD |
466.3400 USD |
| 2021-08-03 |
397.4262 USD |
662.7656 |
411.5800 USD |
385.7200 USD |
392.4700 USD |
397.3000 USD |
| 2021-08-02 |
411.9175 USD |
1,023.0076 |
409.4600 USD |
395.5000 USD |
399.3800 USD |
411.5800 USD |
| 2021-08-01 |
409.2674 USD |
561.4868 |
406.9400 USD |
392.8800 USD |
399.3400 USD |
412.9400 USD |
| 2021-07-31 |
402.5910 USD |
368.4629 |
404.1900 USD |
394.0000 USD |
396.5300 USD |
408.1300 USD |
| 2021-07-30 |
396.4942 USD |
701.7287 |
396.9500 USD |
382.9100 USD |
385.4500 USD |
404.1900 USD |
| 2021-07-29 |
393.6370 USD |
608.0514 |
388.3800 USD |
379.8200 USD |
383.9300 USD |
400.1600 USD |
| 2021-07-28 |
388.1163 USD |
482.4852 |
389.1200 USD |
382.0000 USD |
387.5200 USD |
388.3800 USD |
| 2021-07-27 |
388.7568 USD |
2,055.0402 |
394.7700 USD |
375.7400 USD |
382.0000 USD |
389.9300 USD |
| 2021-07-26 |
413.4539 USD |
2,767.4141 |
390.9300 USD |
385.7200 USD |
395.7700 USD |
395.7700 USD |
| 2021-07-25 |
391.4482 USD |
1,600.0421 |
408.9600 USD |
370.3100 USD |
376.9600 USD |
385.0000 USD |
| 2021-07-24 |
414.0556 USD |
1,963.7628 |
417.8100 USD |
402.5700 USD |
408.0000 USD |
408.3700 USD |
| 2021-07-23 |
410.8324 USD |
1,253.6532 |
414.7000 USD |
386.2900 USD |
390.5500 USD |
414.3800 USD |
| 2021-07-22 |
393.2061 USD |
2,661.9050 |
375.6700 USD |
369.8500 USD |
375.4100 USD |
409.8600 USD |
| 2021-07-21 |
373.5646 USD |
1,675.6876 |
349.8100 USD |
339.1300 USD |
346.6200 USD |
374.1700 USD |
| 2021-07-20 |
330.9456 USD |
1,700.2814 |
339.0600 USD |
310.3200 USD |
314.6300 USD |
351.5700 USD |
| 2021-07-19 |
352.4948 USD |
1,433.7406 |
380.1100 USD |
335.0000 USD |
342.1500 USD |
344.3500 USD |
| 2021-07-18 |
381.6271 USD |
563.9213 |
379.2400 USD |
372.1100 USD |
377.3100 USD |
375.1600 USD |
| 2021-07-17 |
373.9854 USD |
1,614.6228 |
368.1500 USD |
365.6900 USD |
372.2600 USD |
379.2400 USD |
| 2021-07-16 |
390.4555 USD |
1,645.0506 |
393.7700 USD |
372.5500 USD |
377.0400 USD |
374.8200 USD |
| 2021-07-15 |
416.7449 USD |
2,033.3323 |
408.8600 USD |
398.6200 USD |
398.6200 USD |
398.6200 USD |
| 2021-07-14 |
391.1990 USD |
2,440.1005 |
387.2200 USD |
359.8000 USD |
368.0900 USD |
411.2900 USD |
| 2021-07-13 |
404.8753 USD |
521.4369 |
414.9300 USD |
381.3800 USD |
384.2900 USD |
383.1100 USD |
| 2021-07-12 |
419.9525 USD |
601.6225 |
436.0200 USD |
402.3100 USD |
408.8200 USD |
414.4700 USD |
| 2021-07-11 |
439.6429 USD |
1,260.7074 |
422.8300 USD |
415.0900 USD |
417.4400 USD |
433.2500 USD |
| 2021-07-10 |
431.4692 USD |
1,549.6957 |
436.8300 USD |
409.4200 USD |
416.7700 USD |
422.8300 USD |
| 2021-07-09 |
419.9416 USD |
753.2082 |
414.9000 USD |
386.7800 USD |
396.3400 USD |
434.2400 USD |
| 2021-07-08 |
426.6005 USD |
1,398.1716 |
441.5500 USD |
409.1900 USD |
414.0000 USD |
416.8800 USD |
| 2021-07-07 |
472.1636 USD |
1,743.5378 |
481.5300 USD |
435.0200 USD |
440.2500 USD |
439.3000 USD |
| 2021-07-06 |
502.3010 USD |
2,325.2886 |
492.7000 USD |
464.9300 USD |
478.2700 USD |
478.0000 USD |
| 2021-07-05 |
466.9369 USD |
4,450.1394 |
443.8700 USD |
414.1900 USD |
423.6900 USD |
495.7700 USD |
| 2021-07-04 |
426.7050 USD |
4,446.8729 |
376.3600 USD |
370.0300 USD |
374.1500 USD |
449.1800 USD |
| 2021-07-03 |
372.7594 USD |
2,139.8342 |
367.6100 USD |
362.3900 USD |
369.6900 USD |
377.2300 USD |
| 2021-07-02 |
339.5019 USD |
5,959.1603 |
331.7200 USD |
307.6100 USD |
312.4300 USD |
363.5900 USD |
| 2021-07-01 |
341.1369 USD |
2,711.6699 |
336.9300 USD |
321.3100 USD |
326.8800 USD |
339.5400 USD |
| 2021-06-30 |
310.6906 USD |
1,806.7766 |
310.0500 USD |
285.7600 USD |
291.7500 USD |
328.2600 USD |
| 2021-06-29 |
318.0272 USD |
1,881.1612 |
309.8700 USD |
307.6000 USD |
313.6400 USD |
312.6600 USD |
| 2021-06-28 |
289.9799 USD |
6,449.1909 |
257.3600 USD |
249.3400 USD |
251.6900 USD |
309.3800 USD |
| 2021-06-27 |
236.8723 USD |
1,117.0947 |
223.8900 USD |
223.8900 USD |
227.3200 USD |
254.1700 USD |
| 2021-06-26 |
223.2900 USD |
1,329.5626 |
225.4900 USD |
211.5400 USD |
216.5300 USD |
220.6200 USD |
| 2021-06-25 |
230.7233 USD |
811.3010 |
256.8200 USD |
221.1000 USD |
225.5000 USD |
225.5000 USD |
| 2021-06-24 |
246.8183 USD |
1,386.5295 |
241.1700 USD |
227.8400 USD |
232.5600 USD |
255.0200 USD |
| 2021-06-23 |
249.2132 USD |
1,564.6993 |
232.1800 USD |
225.5900 USD |
236.6800 USD |
241.1700 USD |
| 2021-06-22 |
221.4843 USD |
3,335.1218 |
221.7500 USD |
196.7100 USD |
204.3600 USD |
234.5700 USD |
| 2021-06-21 |
252.5816 USD |
1,503.4788 |
292.9700 USD |
222.1100 USD |
228.6500 USD |
222.1100 USD |
| 2021-06-20 |
276.4775 USD |
1,363.4405 |
273.4500 USD |
261.6100 USD |
265.1000 USD |
294.9500 USD |