Market [unlinked] / USD
Identifier on Gemini: compusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-19 |
280.9097 USD |
839.3752 |
276.8800 USD |
272.7400 USD |
274.8000 USD |
274.7200 USD |
| 2021-06-18 |
289.5358 USD |
1,511.2091 |
305.1000 USD |
266.1900 USD |
269.9800 USD |
278.1700 USD |
| 2021-06-17 |
305.3401 USD |
499.5700 |
302.9700 USD |
296.9900 USD |
299.2600 USD |
306.0800 USD |
| 2021-06-16 |
312.6389 USD |
441.6107 |
325.9500 USD |
302.5100 USD |
306.5800 USD |
302.5100 USD |
| 2021-06-15 |
336.5234 USD |
908.3105 |
337.1600 USD |
321.9600 USD |
325.4900 USD |
327.7300 USD |
| 2021-06-14 |
331.7064 USD |
1,175.3373 |
325.3400 USD |
317.7700 USD |
321.0200 USD |
337.2200 USD |
| 2021-06-13 |
309.7017 USD |
937.9943 |
296.4400 USD |
285.4300 USD |
289.2900 USD |
322.3300 USD |
| 2021-06-12 |
293.6582 USD |
778.5361 |
294.7200 USD |
280.0000 USD |
285.0300 USD |
296.4400 USD |
| 2021-06-11 |
324.3647 USD |
1,570.0583 |
327.3500 USD |
301.5600 USD |
304.6900 USD |
303.2200 USD |
| 2021-06-10 |
337.8451 USD |
2,029.6600 |
364.0300 USD |
321.2000 USD |
329.3400 USD |
328.3400 USD |
| 2021-06-09 |
360.7994 USD |
1,173.5660 |
351.6700 USD |
330.0000 USD |
337.2100 USD |
362.2400 USD |
| 2021-06-08 |
334.9130 USD |
2,822.9866 |
342.2600 USD |
308.8100 USD |
321.1700 USD |
346.4200 USD |
| 2021-06-07 |
395.8153 USD |
1,104.7232 |
388.8800 USD |
352.2000 USD |
355.0700 USD |
353.2200 USD |
| 2021-06-06 |
388.1761 USD |
699.3900 |
387.9000 USD |
377.8000 USD |
382.6900 USD |
386.6000 USD |
| 2021-06-05 |
393.4397 USD |
804.7674 |
404.6500 USD |
377.5700 USD |
384.5200 USD |
383.8900 USD |
| 2021-06-04 |
409.6035 USD |
963.3018 |
450.5400 USD |
385.4200 USD |
397.7800 USD |
400.5300 USD |
| 2021-06-03 |
445.0343 USD |
714.6740 |
437.5300 USD |
426.0200 USD |
432.8500 USD |
450.1400 USD |
| 2021-06-02 |
439.2558 USD |
716.9560 |
426.5700 USD |
414.0000 USD |
420.1300 USD |
437.0100 USD |
| 2021-06-01 |
425.3139 USD |
1,396.9292 |
435.7700 USD |
408.8300 USD |
418.0600 USD |
422.6000 USD |
| 2021-05-31 |
417.6334 USD |
1,202.8348 |
405.1600 USD |
382.7000 USD |
391.0200 USD |
429.1900 USD |
| 2021-05-30 |
370.3510 USD |
4,112.0152 |
353.9900 USD |
335.0000 USD |
343.8400 USD |
411.3600 USD |
| 2021-05-29 |
358.4756 USD |
2,375.6828 |
378.3500 USD |
335.0500 USD |
344.4600 USD |
353.0900 USD |
| 2021-05-28 |
388.2041 USD |
2,677.3031 |
420.9600 USD |
356.8300 USD |
370.8600 USD |
371.5400 USD |
| 2021-05-27 |
438.1304 USD |
1,364.8767 |
463.4500 USD |
405.0000 USD |
415.6500 USD |
423.0000 USD |
| 2021-05-26 |
439.4995 USD |
2,347.4218 |
427.6700 USD |
415.1600 USD |
429.1700 USD |
453.6800 USD |
| 2021-05-25 |
399.8959 USD |
2,509.2243 |
427.6700 USD |
369.1300 USD |
380.4100 USD |
423.4600 USD |
| 2021-05-24 |
394.3762 USD |
3,586.7763 |
340.4100 USD |
330.0000 USD |
344.6600 USD |
416.8800 USD |
| 2021-05-23 |
329.7422 USD |
5,084.2014 |
385.7700 USD |
268.0000 USD |
300.1100 USD |
343.1800 USD |
| 2021-05-22 |
399.1707 USD |
2,045.6881 |
447.2300 USD |
372.6000 USD |
386.7500 USD |
387.9500 USD |
| 2021-05-21 |
483.4951 USD |
2,388.9446 |
540.0000 USD |
380.4300 USD |
428.6300 USD |
435.6700 USD |
| 2021-05-20 |
471.9169 USD |
8,572.1259 |
472.0000 USD |
416.2400 USD |
457.6400 USD |
551.5900 USD |
| 2021-05-19 |
519.8585 USD |
7,069.1765 |
665.0300 USD |
355.0000 USD |
469.2600 USD |
507.9600 USD |
| 2021-05-18 |
693.6383 USD |
2,178.1759 |
694.5600 USD |
649.4300 USD |
668.2700 USD |
667.8500 USD |
| 2021-05-17 |
668.9870 USD |
1,781.6628 |
683.0800 USD |
612.2500 USD |
636.5100 USD |
706.3100 USD |
| 2021-05-16 |
684.6135 USD |
661.8005 |
689.8600 USD |
630.3500 USD |
658.1400 USD |
687.0000 USD |
| 2021-05-15 |
745.3205 USD |
819.2410 |
778.6200 USD |
695.0000 USD |
711.8000 USD |
716.0000 USD |
| 2021-05-14 |
791.5584 USD |
1,558.7623 |
768.4300 USD |
747.0500 USD |
773.0000 USD |
781.3300 USD |
| 2021-05-13 |
770.1806 USD |
3,066.2584 |
733.8100 USD |
693.0000 USD |
752.4000 USD |
741.9500 USD |
| 2021-05-12 |
841.0448 USD |
2,649.4271 |
853.3500 USD |
756.0100 USD |
811.9900 USD |
763.1800 USD |
| 2021-05-11 |
831.1410 USD |
2,853.1690 |
782.4100 USD |
772.6600 USD |
799.3900 USD |
851.4700 USD |
| 2021-05-10 |
765.6426 USD |
1,241.2902 |
770.3100 USD |
714.3000 USD |
751.9000 USD |
777.5300 USD |
| 2021-05-09 |
758.8303 USD |
384.6550 |
782.1100 USD |
734.3600 USD |
748.5400 USD |
770.3100 USD |
| 2021-05-08 |
753.0460 USD |
1,411.6207 |
714.5000 USD |
705.1800 USD |
716.4800 USD |
797.6700 USD |
| 2021-05-07 |
720.9988 USD |
1,678.8070 |
738.1200 USD |
693.3000 USD |
711.6400 USD |
714.5000 USD |
| 2021-05-06 |
761.0589 USD |
1,192.4332 |
788.8600 USD |
725.0000 USD |
744.0300 USD |
743.6700 USD |
| 2021-05-05 |
762.4922 USD |
808.8188 |
735.4700 USD |
730.0400 USD |
749.5200 USD |
788.7300 USD |
| 2021-05-04 |
790.1908 USD |
1,832.6690 |
832.6700 USD |
726.8400 USD |
755.3500 USD |
756.9600 USD |
| 2021-05-03 |
810.2215 USD |
1,654.1584 |
810.2800 USD |
790.0000 USD |
803.3700 USD |
830.8200 USD |
| 2021-05-02 |
832.8288 USD |
1,198.9475 |
806.1500 USD |
785.7300 USD |
814.2800 USD |
814.3400 USD |
| 2021-05-01 |
783.4643 USD |
1,763.8708 |
743.6800 USD |
726.7800 USD |
741.3500 USD |
806.1500 USD |