Market [unlinked] / USD
Identifier on Gemini: compusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-30 |
46.4900 USD |
50.3391 |
47.3100 USD |
46.7600 USD |
46.7600 USD |
46.7600 USD |
| 2024-09-29 |
47.3100 USD |
113.9105 |
48.0300 USD |
47.4100 USD |
47.4100 USD |
47.7500 USD |
| 2024-09-28 |
48.0300 USD |
66.4074 |
49.7400 USD |
47.6600 USD |
48.2100 USD |
47.9400 USD |
| 2024-09-27 |
49.6000 USD |
77.6814 |
49.2000 USD |
48.5100 USD |
49.1500 USD |
49.6000 USD |
| 2024-09-26 |
49.2000 USD |
127.9008 |
48.7600 USD |
48.1700 USD |
48.1700 USD |
49.2000 USD |
| 2024-09-25 |
48.7600 USD |
88.3103 |
49.6200 USD |
48.5100 USD |
48.5100 USD |
48.7600 USD |
| 2024-09-24 |
49.6200 USD |
96.1713 |
48.4700 USD |
48.4700 USD |
48.4700 USD |
50.0700 USD |
| 2024-09-23 |
48.4700 USD |
103.9200 |
47.0000 USD |
47.0000 USD |
47.9100 USD |
49.4400 USD |
| 2024-09-22 |
46.2700 USD |
9.1133 |
45.9000 USD |
45.4800 USD |
45.5500 USD |
45.6400 USD |
| 2024-09-21 |
45.9000 USD |
119.5887 |
45.1600 USD |
44.4900 USD |
44.6500 USD |
45.9000 USD |
| 2024-09-20 |
45.1600 USD |
45.0709 |
44.0100 USD |
43.6400 USD |
44.2400 USD |
45.1600 USD |
| 2024-09-19 |
44.0100 USD |
49.1856 |
43.8300 USD |
43.8300 USD |
43.8800 USD |
44.0100 USD |
| 2024-09-18 |
43.3300 USD |
230.8126 |
42.4300 USD |
41.1300 USD |
41.7100 USD |
43.2300 USD |
| 2024-09-17 |
42.4300 USD |
23.0165 |
42.2400 USD |
42.2400 USD |
42.2400 USD |
42.9100 USD |
| 2024-09-16 |
42.2400 USD |
46.2998 |
43.4400 USD |
41.7700 USD |
42.2400 USD |
42.2400 USD |
| 2024-09-15 |
43.5800 USD |
21.2063 |
45.1000 USD |
43.5800 USD |
43.6700 USD |
43.5800 USD |
| 2024-09-14 |
45.1000 USD |
12.9537 |
45.1600 USD |
44.2600 USD |
44.2600 USD |
45.1000 USD |
| 2024-09-13 |
45.1600 USD |
189.6534 |
44.3700 USD |
43.3900 USD |
43.9000 USD |
45.1600 USD |
| 2024-09-12 |
44.3700 USD |
29.6013 |
41.5200 USD |
41.5200 USD |
41.5200 USD |
44.0500 USD |
| 2024-09-11 |
41.5200 USD |
67.0329 |
42.8400 USD |
41.5200 USD |
41.5200 USD |
41.5200 USD |
| 2024-09-10 |
42.8400 USD |
69.3573 |
42.7700 USD |
42.1700 USD |
42.1700 USD |
42.8400 USD |
| 2024-09-09 |
42.7700 USD |
80.4290 |
41.7800 USD |
41.4900 USD |
41.6600 USD |
42.8000 USD |
| 2024-09-08 |
41.5800 USD |
155.9494 |
40.5700 USD |
40.3100 USD |
40.5300 USD |
41.4600 USD |
| 2024-09-07 |
40.5700 USD |
191.9407 |
41.2800 USD |
40.5200 USD |
41.2800 USD |
40.5700 USD |
| 2024-09-06 |
40.5200 USD |
197.3601 |
41.9200 USD |
40.4400 USD |
40.5200 USD |
40.5200 USD |
| 2024-09-05 |
41.7500 USD |
47.0939 |
44.3200 USD |
41.6900 USD |
41.6900 USD |
41.7500 USD |
| 2024-09-04 |
44.3200 USD |
129.2644 |
43.0200 USD |
41.7500 USD |
43.0400 USD |
44.3200 USD |
| 2024-09-03 |
43.0200 USD |
21.0138 |
44.8100 USD |
43.0200 USD |
43.0200 USD |
43.0200 USD |
| 2024-09-02 |
44.8100 USD |
15.2958 |
43.2800 USD |
42.6200 USD |
43.2800 USD |
44.3400 USD |
| 2024-09-01 |
43.2800 USD |
202.5511 |
45.5400 USD |
42.9700 USD |
43.4800 USD |
43.2800 USD |
| 2024-08-31 |
45.4500 USD |
8.3537 |
46.6800 USD |
45.6500 USD |
45.6500 USD |
45.9000 USD |
| 2024-08-30 |
47.8600 USD |
65.8657 |
44.5600 USD |
44.5200 USD |
44.5200 USD |
45.8300 USD |
| 2024-08-29 |
44.5600 USD |
113.6190 |
44.9400 USD |
44.5200 USD |
44.5200 USD |
44.5600 USD |
| 2024-08-28 |
44.9400 USD |
160.9927 |
46.0900 USD |
44.6400 USD |
44.8100 USD |
44.9800 USD |
| 2024-08-27 |
45.6500 USD |
277.1170 |
48.0400 USD |
45.5000 USD |
46.5600 USD |
45.6500 USD |
| 2024-08-26 |
48.0400 USD |
235.5267 |
53.7300 USD |
47.6000 USD |
48.0000 USD |
48.0300 USD |
| 2024-08-25 |
53.7300 USD |
5.8080 |
55.1500 USD |
49.8100 USD |
49.8100 USD |
53.7300 USD |
| 2024-08-24 |
51.9000 USD |
40.9934 |
54.4200 USD |
51.7200 USD |
51.9000 USD |
51.9000 USD |
| 2024-08-23 |
54.3000 USD |
54.2817 |
51.9100 USD |
50.3100 USD |
50.3100 USD |
54.3000 USD |
| 2024-08-22 |
51.9100 USD |
18.5049 |
48.8800 USD |
48.8800 USD |
50.1200 USD |
51.9100 USD |
| 2024-08-21 |
48.8800 USD |
62.8665 |
46.2900 USD |
45.6500 USD |
45.6500 USD |
48.8800 USD |
| 2024-08-20 |
46.5100 USD |
132.8893 |
42.6100 USD |
42.4100 USD |
42.4100 USD |
46.5100 USD |
| 2024-08-19 |
42.6100 USD |
45.1854 |
43.0200 USD |
41.7500 USD |
41.7500 USD |
42.6100 USD |
| 2024-08-18 |
43.0200 USD |
33.9755 |
41.4500 USD |
40.5300 USD |
40.5300 USD |
43.0200 USD |
| 2024-08-17 |
41.4500 USD |
36.6851 |
42.3800 USD |
41.0700 USD |
41.3100 USD |
41.4500 USD |
| 2024-08-16 |
43.1100 USD |
129.0615 |
42.4200 USD |
41.1400 USD |
41.6800 USD |
43.1100 USD |
| 2024-08-15 |
42.4200 USD |
42.2599 |
44.6100 USD |
42.4200 USD |
42.4200 USD |
42.4200 USD |
| 2024-08-14 |
44.4100 USD |
63.7701 |
44.0000 USD |
43.6400 USD |
44.1300 USD |
44.4100 USD |
| 2024-08-13 |
44.0000 USD |
25.7609 |
42.4900 USD |
42.3900 USD |
42.3900 USD |
43.2300 USD |
| 2024-08-12 |
42.4900 USD |
84.9524 |
41.7400 USD |
40.6500 USD |
41.6200 USD |
42.4900 USD |