Market [unlinked] / USD
Identifier on Gemini: compusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-11 |
468.9792 USD |
617.6384 |
463.0100 USD |
451.9700 USD |
458.3200 USD |
468.2200 USD |
| 2021-03-10 |
477.2327 USD |
786.5976 |
501.2600 USD |
450.5500 USD |
462.2500 USD |
462.2500 USD |
| 2021-03-09 |
482.8861 USD |
1,258.3970 |
478.2500 USD |
472.2700 USD |
478.7500 USD |
491.5500 USD |
| 2021-03-08 |
474.9584 USD |
1,144.6310 |
490.0000 USD |
461.3200 USD |
467.6900 USD |
471.8600 USD |
| 2021-03-07 |
484.0296 USD |
1,153.4955 |
492.4300 USD |
470.0000 USD |
476.9700 USD |
480.4500 USD |
| 2021-03-06 |
493.6925 USD |
1,092.2313 |
474.6400 USD |
469.1600 USD |
477.3700 USD |
493.3300 USD |
| 2021-03-05 |
460.5350 USD |
525.4131 |
470.1600 USD |
443.7200 USD |
450.0200 USD |
481.6700 USD |
| 2021-03-04 |
477.3521 USD |
603.4907 |
495.4700 USD |
455.7300 USD |
460.0000 USD |
460.0000 USD |
| 2021-03-03 |
507.5439 USD |
981.2542 |
500.6500 USD |
490.4600 USD |
499.8600 USD |
495.8900 USD |
| 2021-03-02 |
508.1902 USD |
2,473.2704 |
494.6100 USD |
479.9900 USD |
489.8400 USD |
483.5100 USD |
| 2021-03-01 |
444.1841 USD |
2,322.4841 |
397.9200 USD |
397.9200 USD |
414.2100 USD |
481.2300 USD |
| 2021-02-28 |
377.4415 USD |
609.9488 |
399.7800 USD |
350.0000 USD |
364.7000 USD |
388.9800 USD |
| 2021-02-27 |
412.1071 USD |
605.0738 |
397.1300 USD |
391.2900 USD |
398.7600 USD |
391.2900 USD |
| 2021-02-26 |
395.8348 USD |
2,882.6341 |
396.1500 USD |
370.0000 USD |
388.6600 USD |
395.8100 USD |
| 2021-02-25 |
442.4699 USD |
4,358.2567 |
439.3200 USD |
394.7100 USD |
410.2900 USD |
396.1500 USD |
| 2021-02-24 |
430.5273 USD |
1,591.5985 |
383.3800 USD |
369.1100 USD |
386.3000 USD |
439.3200 USD |
| 2021-02-23 |
363.6839 USD |
4,028.7052 |
424.2800 USD |
324.5500 USD |
357.6300 USD |
383.3800 USD |
| 2021-02-22 |
433.3945 USD |
4,548.8531 |
455.7400 USD |
371.1200 USD |
420.2900 USD |
424.2800 USD |
| 2021-02-21 |
457.5128 USD |
1,697.1547 |
453.8000 USD |
442.0000 USD |
451.3800 USD |
455.7400 USD |
| 2021-02-20 |
466.4632 USD |
5,270.8182 |
450.6700 USD |
434.5800 USD |
446.8700 USD |
453.8000 USD |
| 2021-02-19 |
465.7947 USD |
3,012.2985 |
457.4600 USD |
437.1800 USD |
450.8000 USD |
450.6700 USD |
| 2021-02-18 |
466.6378 USD |
1,355.0594 |
474.0700 USD |
452.2000 USD |
459.4900 USD |
457.4600 USD |
| 2021-02-17 |
455.3323 USD |
2,000.9069 |
457.4300 USD |
414.6300 USD |
424.5700 USD |
474.0700 USD |
| 2021-02-16 |
469.6046 USD |
687.0123 |
457.6400 USD |
436.7800 USD |
448.3600 USD |
457.4300 USD |
| 2021-02-15 |
451.6920 USD |
3,291.6814 |
472.0000 USD |
401.1100 USD |
434.1400 USD |
457.6400 USD |
| 2021-02-14 |
486.4313 USD |
990.9026 |
512.4100 USD |
461.2800 USD |
474.9900 USD |
472.0000 USD |
| 2021-02-13 |
524.2145 USD |
1,291.1875 |
538.7900 USD |
496.9500 USD |
514.3000 USD |
512.4100 USD |
| 2021-02-12 |
534.4945 USD |
3,007.2464 |
502.9500 USD |
483.1900 USD |
496.0000 USD |
538.7900 USD |
| 2021-02-11 |
491.9365 USD |
2,103.1490 |
474.2100 USD |
456.1000 USD |
469.1000 USD |
502.9500 USD |
| 2021-02-10 |
494.3315 USD |
4,045.1959 |
487.5000 USD |
443.0100 USD |
464.2500 USD |
474.2100 USD |
| 2021-02-09 |
460.9858 USD |
2,334.6111 |
456.4400 USD |
436.4800 USD |
446.2900 USD |
487.5000 USD |
| 2021-02-08 |
472.5289 USD |
3,685.3336 |
458.7200 USD |
443.3700 USD |
453.5200 USD |
456.4400 USD |
| 2021-02-07 |
437.1494 USD |
3,166.3579 |
463.6600 USD |
394.2100 USD |
425.0000 USD |
458.7200 USD |
| 2021-02-06 |
480.7262 USD |
5,483.0455 |
532.1500 USD |
442.6100 USD |
462.6800 USD |
463.6600 USD |
| 2021-02-05 |
506.5474 USD |
5,151.0958 |
453.8200 USD |
453.8200 USD |
469.1600 USD |
532.1500 USD |
| 2021-02-04 |
431.5513 USD |
8,300.4466 |
389.8800 USD |
381.8400 USD |
395.4500 USD |
453.8200 USD |
| 2021-02-03 |
363.3446 USD |
2,616.0448 |
356.8000 USD |
341.9900 USD |
346.2700 USD |
389.8800 USD |
| 2021-02-02 |
352.0340 USD |
2,193.4387 |
362.1300 USD |
336.8700 USD |
341.6800 USD |
356.8000 USD |
| 2021-02-01 |
352.7874 USD |
5,678.4159 |
347.4000 USD |
331.0600 USD |
347.9700 USD |
362.1300 USD |
| 2021-01-31 |
327.4566 USD |
4,402.7464 |
338.6300 USD |
305.5100 USD |
313.3800 USD |
347.4000 USD |
| 2021-01-30 |
312.8595 USD |
9,971.7788 |
295.7600 USD |
279.2700 USD |
290.3900 USD |
338.6300 USD |
| 2021-01-29 |
266.0864 USD |
6,404.8229 |
252.6000 USD |
237.8700 USD |
244.7000 USD |
295.7600 USD |
| 2021-01-28 |
247.3753 USD |
2,276.6242 |
219.6900 USD |
214.5600 USD |
219.6900 USD |
252.6000 USD |
| 2021-01-27 |
224.0710 USD |
2,077.4206 |
238.1800 USD |
210.0000 USD |
221.4600 USD |
219.6900 USD |
| 2021-01-26 |
221.2902 USD |
2,626.3516 |
213.1800 USD |
205.8600 USD |
212.7400 USD |
238.1800 USD |
| 2021-01-25 |
233.9488 USD |
4,904.4738 |
250.4300 USD |
206.6500 USD |
215.1000 USD |
213.1800 USD |
| 2021-01-24 |
230.9078 USD |
3,813.2243 |
206.9900 USD |
205.9800 USD |
212.7400 USD |
250.4300 USD |
| 2021-01-23 |
206.3622 USD |
1,213.0147 |
199.5000 USD |
197.4200 USD |
200.5600 USD |
206.9900 USD |
| 2021-01-22 |
187.2929 USD |
3,568.4101 |
176.5200 USD |
165.3400 USD |
180.0000 USD |
199.5000 USD |
| 2021-01-21 |
190.4647 USD |
1,423.3271 |
213.1100 USD |
174.5000 USD |
181.9100 USD |
176.5200 USD |