Market [unlinked] / USD
Identifier on Gemini: compusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-19 |
220.2730 USD |
1,040.4949 |
225.2500 USD |
210.8600 USD |
215.0000 USD |
211.3300 USD |
| 2021-01-18 |
225.2949 USD |
485.4742 |
216.9600 USD |
208.4100 USD |
213.3400 USD |
225.2500 USD |
| 2021-01-17 |
215.0444 USD |
752.6915 |
208.8300 USD |
200.4600 USD |
207.3300 USD |
216.9600 USD |
| 2021-01-16 |
211.5770 USD |
573.0007 |
204.8500 USD |
201.2200 USD |
207.4400 USD |
208.8300 USD |
| 2021-01-15 |
202.2375 USD |
651.2501 |
213.8100 USD |
186.9500 USD |
195.8700 USD |
204.8500 USD |
| 2021-01-14 |
213.6291 USD |
1,091.9500 |
211.7700 USD |
201.7400 USD |
207.4700 USD |
213.8100 USD |
| 2021-01-13 |
209.2217 USD |
1,648.5720 |
182.5800 USD |
175.3100 USD |
182.4500 USD |
211.7700 USD |
| 2021-01-12 |
187.1801 USD |
1,697.8020 |
168.5100 USD |
162.9100 USD |
168.5100 USD |
182.5800 USD |
| 2021-01-11 |
163.7311 USD |
5,486.9970 |
195.8400 USD |
147.9300 USD |
157.8500 USD |
168.5100 USD |
| 2021-01-10 |
192.8829 USD |
1,334.1679 |
183.6000 USD |
169.5100 USD |
181.2700 USD |
195.8400 USD |
| 2021-01-09 |
174.9225 USD |
1,109.7845 |
166.4200 USD |
162.6200 USD |
165.4200 USD |
183.6000 USD |
| 2021-01-08 |
166.4033 USD |
1,165.7668 |
172.8500 USD |
153.9800 USD |
160.5500 USD |
166.4200 USD |
| 2021-01-07 |
180.6119 USD |
1,485.3630 |
184.4800 USD |
166.1600 USD |
173.2200 USD |
172.8500 USD |
| 2021-01-06 |
171.7770 USD |
1,376.1620 |
163.2100 USD |
160.7500 USD |
164.6500 USD |
184.4800 USD |
| 2021-01-05 |
158.0063 USD |
1,093.0828 |
151.4300 USD |
147.1500 USD |
150.2900 USD |
163.2100 USD |
| 2021-01-04 |
149.0663 USD |
2,283.1912 |
147.4800 USD |
137.2500 USD |
144.8700 USD |
151.4300 USD |
| 2021-01-03 |
142.7437 USD |
938.9934 |
136.8700 USD |
135.5000 USD |
137.0600 USD |
147.4800 USD |
| 2021-01-02 |
141.2358 USD |
1,806.0105 |
145.8300 USD |
135.0300 USD |
139.0600 USD |
136.8700 USD |
| 2021-01-01 |
146.0008 USD |
1,439.4092 |
149.9400 USD |
140.8200 USD |
143.5500 USD |
145.8300 USD |
| 2020-12-31 |
148.7971 USD |
685.7225 |
157.6600 USD |
142.6600 USD |
144.5300 USD |
149.9400 USD |
| 2020-12-30 |
148.6879 USD |
930.0798 |
140.4700 USD |
138.5100 USD |
140.0900 USD |
157.6600 USD |
| 2020-12-29 |
135.5483 USD |
1,856.8600 |
142.3000 USD |
130.0600 USD |
133.6700 USD |
140.4700 USD |
| 2020-12-28 |
137.3101 USD |
328.6202 |
132.4000 USD |
129.8700 USD |
132.9300 USD |
142.3000 USD |
| 2020-12-27 |
133.0026 USD |
436.0749 |
130.9900 USD |
128.0000 USD |
129.9400 USD |
132.4000 USD |
| 2020-12-26 |
129.7000 USD |
4.4504 |
129.3200 USD |
129.3200 USD |
130.2100 USD |
130.0800 USD |
| 2020-12-25 |
136.4825 USD |
10.2488 |
135.4000 USD |
135.3900 USD |
136.1200 USD |
137.7100 USD |
| 2020-12-24 |
137.1500 USD |
137.6615 |
137.8600 USD |
135.5200 USD |
137.8600 USD |
136.4400 USD |
| 2020-12-23 |
128.7161 USD |
402.4202 |
130.5000 USD |
122.0100 USD |
133.0000 USD |
128.2100 USD |
| 2020-12-22 |
144.5752 USD |
29.6713 |
144.1500 USD |
143.7700 USD |
144.2700 USD |
145.5400 USD |
| 2020-12-21 |
144.7407 USD |
32.0790 |
145.2700 USD |
142.5000 USD |
145.2200 USD |
142.5000 USD |
| 2020-12-20 |
153.2507 USD |
82.5622 |
153.2100 USD |
151.6600 USD |
153.7500 USD |
153.7500 USD |
| 2020-12-19 |
157.1020 USD |
15.1454 |
157.9800 USD |
155.0000 USD |
157.1800 USD |
155.0000 USD |
| 2020-12-18 |
161.7200 USD |
477.4197 |
162.5700 USD |
159.6800 USD |
162.5700 USD |
160.8700 USD |
| 2020-12-17 |
171.9730 USD |
720.3715 |
169.8300 USD |
169.1600 USD |
174.9800 USD |
177.3400 USD |
| 2020-12-16 |
153.9215 USD |
25.9250 |
152.6600 USD |
152.6600 USD |
154.0900 USD |
155.8700 USD |
| 2020-12-15 |
151.2450 USD |
19.2811 |
152.3700 USD |
149.7300 USD |
152.3700 USD |
150.1200 USD |
| 2020-12-14 |
154.7748 USD |
30.1538 |
155.6800 USD |
152.8700 USD |
155.2300 USD |
152.8700 USD |
| 2020-12-13 |
147.0189 USD |
4.6933 |
149.2900 USD |
146.6500 USD |
147.1900 USD |
147.0800 USD |
| 2020-12-12 |
146.2150 USD |
49.2523 |
147.8300 USD |
143.7500 USD |
147.8300 USD |
144.6000 USD |
| 2020-12-11 |
141.7900 USD |
91.4855 |
140.7200 USD |
138.2200 USD |
142.8600 USD |
142.8600 USD |
| 2020-12-10 |
150.6427 USD |
44.7240 |
154.4100 USD |
148.6800 USD |
151.3600 USD |
148.6800 USD |
| 2020-12-09 |
158.7200 USD |
2,942.3501 |
158.3300 USD |
145.7900 USD |
171.2100 USD |
159.1100 USD |
| 2020-12-08 |
157.9150 USD |
4,133.8362 |
157.5000 USD |
149.9200 USD |
179.1300 USD |
158.3300 USD |
| 2020-12-07 |
146.7050 USD |
2,107.2797 |
135.9100 USD |
135.3100 USD |
158.1600 USD |
157.5000 USD |
| 2020-12-06 |
137.0850 USD |
1,178.5380 |
138.2600 USD |
132.7000 USD |
140.1200 USD |
135.9100 USD |
| 2020-12-05 |
132.5350 USD |
1,567.4298 |
126.8100 USD |
125.6700 USD |
144.5300 USD |
138.2600 USD |
| 2020-12-04 |
130.7000 USD |
201.2989 |
134.5900 USD |
125.3700 USD |
134.5900 USD |
126.8100 USD |
| 2020-12-03 |
127.4450 USD |
2,719.3156 |
120.3000 USD |
118.9600 USD |
137.7000 USD |
134.5900 USD |
| 2020-12-02 |
113.4100 USD |
1,544.5081 |
106.5200 USD |
105.2500 USD |
120.3000 USD |
120.3000 USD |
| 2020-12-01 |
108.2550 USD |
2,428.6114 |
109.9900 USD |
103.1400 USD |
117.9000 USD |
106.5200 USD |