Market [unlinked] / USD
Identifier on Gemini: compusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-11 |
41.7400 USD |
200.4996 |
41.6000 USD |
40.7300 USD |
41.1600 USD |
41.7100 USD |
| 2024-08-10 |
41.6000 USD |
28.5294 |
41.6100 USD |
40.8300 USD |
40.8300 USD |
40.8300 USD |
| 2024-08-09 |
41.0700 USD |
98.3685 |
41.4200 USD |
39.8600 USD |
40.1500 USD |
40.9800 USD |
| 2024-08-08 |
41.4200 USD |
38.3979 |
37.3300 USD |
37.0100 USD |
37.3300 USD |
41.2800 USD |
| 2024-08-07 |
37.3300 USD |
141.2456 |
39.6800 USD |
37.0600 USD |
37.3100 USD |
37.3300 USD |
| 2024-08-06 |
39.6800 USD |
344.7431 |
37.7900 USD |
37.7700 USD |
38.1800 USD |
39.8300 USD |
| 2024-08-05 |
37.7900 USD |
799.5858 |
40.5200 USD |
34.6900 USD |
36.6500 USD |
37.8200 USD |
| 2024-08-04 |
40.5200 USD |
168.8635 |
44.3500 USD |
41.3800 USD |
41.6000 USD |
42.4300 USD |
| 2024-08-03 |
44.3500 USD |
220.3715 |
51.6200 USD |
44.3000 USD |
46.4900 USD |
44.3000 USD |
| 2024-08-02 |
51.6200 USD |
319.6338 |
52.6200 USD |
49.6900 USD |
50.1800 USD |
50.8500 USD |
| 2024-08-01 |
52.6200 USD |
249.8366 |
52.8900 USD |
50.6600 USD |
51.3600 USD |
52.6200 USD |
| 2024-07-31 |
51.8100 USD |
110.1050 |
52.3900 USD |
51.4200 USD |
51.8100 USD |
51.8100 USD |
| 2024-07-30 |
52.3900 USD |
171.3326 |
50.1200 USD |
50.0800 USD |
51.0600 USD |
52.3900 USD |
| 2024-07-29 |
50.1200 USD |
401.0438 |
47.3800 USD |
46.3100 USD |
47.3800 USD |
49.5500 USD |
| 2024-07-28 |
47.3800 USD |
149.8953 |
51.1100 USD |
47.4100 USD |
48.0400 USD |
48.0400 USD |
| 2024-07-27 |
51.1100 USD |
75.2178 |
51.6700 USD |
51.1100 USD |
51.1100 USD |
51.1100 USD |
| 2024-07-26 |
51.6700 USD |
92.9408 |
49.6300 USD |
49.2500 USD |
49.2500 USD |
51.6700 USD |
| 2024-07-25 |
49.6300 USD |
61.1786 |
49.1700 USD |
47.6900 USD |
47.6900 USD |
49.6300 USD |
| 2024-07-24 |
49.1700 USD |
93.9302 |
49.9700 USD |
49.1700 USD |
49.1700 USD |
49.1700 USD |
| 2024-07-23 |
50.0000 USD |
89.3228 |
50.6200 USD |
49.1700 USD |
49.1700 USD |
50.0000 USD |
| 2024-07-22 |
51.3700 USD |
250.9114 |
52.9200 USD |
50.1100 USD |
50.9700 USD |
51.3700 USD |
| 2024-07-21 |
52.9200 USD |
403.5154 |
52.1400 USD |
50.1400 USD |
50.8900 USD |
52.7300 USD |
| 2024-07-20 |
52.1400 USD |
258.9678 |
52.3700 USD |
51.2200 USD |
51.2400 USD |
52.1400 USD |
| 2024-07-19 |
52.1300 USD |
215.4122 |
52.3900 USD |
51.0700 USD |
51.0700 USD |
52.1300 USD |
| 2024-07-18 |
52.3900 USD |
62.6518 |
50.6600 USD |
50.5400 USD |
50.6600 USD |
51.9800 USD |
| 2024-07-17 |
50.6600 USD |
64.0487 |
51.9800 USD |
50.6600 USD |
50.8500 USD |
50.6600 USD |
| 2024-07-16 |
51.9800 USD |
61.2149 |
51.4300 USD |
49.5100 USD |
49.5100 USD |
51.9800 USD |
| 2024-07-15 |
51.4300 USD |
50.0650 |
50.4100 USD |
49.9700 USD |
50.5800 USD |
51.4300 USD |
| 2024-07-14 |
50.4100 USD |
88.4812 |
47.7600 USD |
47.4000 USD |
47.4400 USD |
50.4100 USD |
| 2024-07-13 |
47.7600 USD |
28.0533 |
47.5400 USD |
47.0900 USD |
47.0900 USD |
47.2500 USD |
| 2024-07-12 |
46.9300 USD |
65.6197 |
47.4900 USD |
46.3300 USD |
46.3300 USD |
46.9300 USD |
| 2024-07-11 |
47.4900 USD |
72.5781 |
47.5500 USD |
47.0200 USD |
47.0200 USD |
47.4900 USD |
| 2024-07-10 |
47.5500 USD |
32.8716 |
47.6800 USD |
47.4500 USD |
47.4500 USD |
47.5500 USD |
| 2024-07-09 |
47.6800 USD |
34.4185 |
47.5800 USD |
46.5900 USD |
46.5900 USD |
47.8900 USD |
| 2024-07-08 |
47.5800 USD |
72.4859 |
45.0000 USD |
44.1900 USD |
44.4600 USD |
47.3400 USD |