Market [unlinked] / USD
Identifier on Gemini: compusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-30 |
707.2396 USD |
1,093.2310 |
645.0000 USD |
637.5700 USD |
643.6600 USD |
733.0000 USD |
| 2021-04-29 |
655.9420 USD |
602.6999 |
648.3000 USD |
631.5500 USD |
640.3600 USD |
646.3100 USD |
| 2021-04-28 |
651.6433 USD |
1,273.1749 |
657.4300 USD |
609.3200 USD |
621.3500 USD |
644.5400 USD |
| 2021-04-27 |
659.2271 USD |
1,531.9825 |
643.8700 USD |
637.9300 USD |
645.0000 USD |
647.4900 USD |
| 2021-04-26 |
613.0759 USD |
1,603.4558 |
553.0600 USD |
552.8600 USD |
582.5200 USD |
639.7100 USD |
| 2021-04-25 |
551.9832 USD |
1,497.8884 |
564.8800 USD |
524.3500 USD |
541.2100 USD |
546.9900 USD |
| 2021-04-24 |
611.0198 USD |
2,932.0928 |
621.4700 USD |
544.7000 USD |
563.5200 USD |
575.2400 USD |
| 2021-04-23 |
547.6588 USD |
3,640.0564 |
532.8000 USD |
445.3900 USD |
471.0400 USD |
602.6700 USD |
| 2021-04-22 |
556.7311 USD |
3,742.5945 |
492.3800 USD |
489.6600 USD |
526.9200 USD |
537.8900 USD |
| 2021-04-21 |
483.8123 USD |
1,618.0216 |
486.7400 USD |
446.6000 USD |
462.5400 USD |
488.8200 USD |
| 2021-04-20 |
456.5083 USD |
2,042.7208 |
476.8800 USD |
424.8900 USD |
437.0400 USD |
481.4400 USD |
| 2021-04-19 |
478.1344 USD |
2,057.7284 |
487.5600 USD |
433.2700 USD |
447.5800 USD |
488.3300 USD |
| 2021-04-18 |
470.6521 USD |
4,483.7244 |
538.2300 USD |
420.9600 USD |
456.8500 USD |
490.1100 USD |
| 2021-04-17 |
562.6935 USD |
1,313.8955 |
567.1900 USD |
534.6400 USD |
548.6400 USD |
556.0700 USD |
| 2021-04-16 |
582.6945 USD |
6,459.2992 |
564.2900 USD |
542.5000 USD |
558.6700 USD |
578.2700 USD |
| 2021-04-15 |
542.8484 USD |
3,508.7796 |
484.8400 USD |
484.8400 USD |
497.1800 USD |
568.7300 USD |
| 2021-04-14 |
477.8054 USD |
1,251.0895 |
486.7400 USD |
450.7200 USD |
462.2900 USD |
483.8700 USD |
| 2021-04-13 |
466.9970 USD |
1,976.1634 |
463.7100 USD |
445.6100 USD |
451.4100 USD |
479.2300 USD |
| 2021-04-12 |
451.4532 USD |
1,096.0402 |
459.8200 USD |
435.4700 USD |
440.4800 USD |
462.9700 USD |
| 2021-04-11 |
448.5939 USD |
566.0714 |
449.0300 USD |
438.5900 USD |
443.5800 USD |
459.3100 USD |
| 2021-04-10 |
453.4981 USD |
906.4426 |
452.2200 USD |
435.0000 USD |
444.3500 USD |
446.3300 USD |
| 2021-04-09 |
456.9507 USD |
769.0160 |
456.6000 USD |
448.6200 USD |
453.3800 USD |
462.6000 USD |
| 2021-04-08 |
458.1663 USD |
637.2317 |
449.1300 USD |
439.0400 USD |
450.8100 USD |
456.7400 USD |
| 2021-04-07 |
462.2942 USD |
1,819.8839 |
480.6500 USD |
436.0300 USD |
448.9700 USD |
447.4700 USD |
| 2021-04-06 |
503.3271 USD |
945.6750 |
509.0700 USD |
477.8200 USD |
484.9400 USD |
482.6300 USD |
| 2021-04-05 |
526.8059 USD |
1,212.2253 |
549.3300 USD |
504.0000 USD |
511.6600 USD |
510.0200 USD |
| 2021-04-04 |
526.8443 USD |
1,873.9586 |
479.3800 USD |
472.4600 USD |
482.7300 USD |
552.4800 USD |
| 2021-04-03 |
487.6284 USD |
839.7140 |
486.4000 USD |
465.8900 USD |
481.6900 USD |
485.0000 USD |
| 2021-04-02 |
463.2222 USD |
1,170.1346 |
450.6900 USD |
445.5600 USD |
452.2400 USD |
486.6600 USD |
| 2021-04-01 |
434.5957 USD |
2,891.0649 |
397.8000 USD |
397.8000 USD |
404.0000 USD |
453.3000 USD |
| 2021-03-31 |
393.4329 USD |
661.0153 |
402.0000 USD |
383.7500 USD |
388.5000 USD |
398.1400 USD |
| 2021-03-30 |
411.5467 USD |
698.2955 |
407.7800 USD |
400.1500 USD |
402.8900 USD |
404.4700 USD |
| 2021-03-29 |
385.2172 USD |
662.6268 |
361.8600 USD |
358.8900 USD |
361.4200 USD |
404.6400 USD |
| 2021-03-28 |
364.0215 USD |
465.4230 |
362.6800 USD |
356.4400 USD |
359.3000 USD |
362.4700 USD |
| 2021-03-27 |
364.7152 USD |
334.3238 |
368.9900 USD |
352.1300 USD |
356.6100 USD |
365.2600 USD |
| 2021-03-26 |
372.7243 USD |
431.5214 |
360.2900 USD |
360.2900 USD |
371.1800 USD |
371.1800 USD |
| 2021-03-25 |
347.9831 USD |
951.7910 |
347.0800 USD |
331.0400 USD |
341.9000 USD |
360.9800 USD |
| 2021-03-24 |
362.7304 USD |
643.7761 |
359.8000 USD |
334.2200 USD |
345.1900 USD |
344.3400 USD |
| 2021-03-23 |
380.5637 USD |
640.1981 |
378.2600 USD |
364.1400 USD |
367.4800 USD |
364.9200 USD |
| 2021-03-22 |
402.1462 USD |
2,307.6711 |
404.2100 USD |
373.8800 USD |
381.0500 USD |
379.9600 USD |
| 2021-03-21 |
415.9996 USD |
814.8894 |
413.3800 USD |
401.3600 USD |
405.7000 USD |
404.2100 USD |
| 2021-03-20 |
434.8106 USD |
316.4491 |
443.2000 USD |
421.6900 USD |
423.8800 USD |
424.3500 USD |
| 2021-03-19 |
436.2518 USD |
343.0738 |
430.9600 USD |
421.0000 USD |
429.2600 USD |
438.8500 USD |
| 2021-03-18 |
436.3397 USD |
408.7914 |
436.6100 USD |
430.3300 USD |
434.0000 USD |
432.3500 USD |
| 2021-03-17 |
427.8817 USD |
280.1690 |
430.5400 USD |
420.0000 USD |
424.7900 USD |
433.3700 USD |
| 2021-03-16 |
432.3209 USD |
262.4875 |
431.9700 USD |
417.6400 USD |
427.5800 USD |
428.6100 USD |
| 2021-03-15 |
432.5223 USD |
1,052.8895 |
442.9800 USD |
419.3500 USD |
427.4800 USD |
436.4400 USD |
| 2021-03-14 |
455.8732 USD |
1,028.2503 |
465.1800 USD |
437.3000 USD |
439.6500 USD |
445.4500 USD |
| 2021-03-13 |
442.7755 USD |
1,474.5000 |
434.4800 USD |
413.2500 USD |
422.6100 USD |
465.0400 USD |
| 2021-03-12 |
449.1024 USD |
1,001.5865 |
465.5800 USD |
429.0200 USD |
439.5700 USD |
442.7400 USD |