Market [unlinked] / USD
Identifier on Gemini: compusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-11-30 |
111.3600 USD |
1,388.6059 |
112.7300 USD |
109.6500 USD |
114.9200 USD |
109.9900 USD |
| 2020-11-29 |
110.1150 USD |
958.5192 |
107.5000 USD |
106.8000 USD |
112.9800 USD |
112.7300 USD |
| 2020-11-28 |
106.0450 USD |
2,776.9289 |
104.5900 USD |
102.3500 USD |
109.7700 USD |
107.5000 USD |
| 2020-11-27 |
105.4700 USD |
1,784.7363 |
106.3500 USD |
100.2200 USD |
109.9400 USD |
104.5900 USD |
| 2020-11-26 |
108.7150 USD |
6,920.5567 |
111.0800 USD |
98.6000 USD |
114.9600 USD |
106.3500 USD |
| 2020-11-25 |
117.8850 USD |
4,427.7939 |
124.6900 USD |
107.0300 USD |
139.5500 USD |
111.0800 USD |
| 2020-11-24 |
127.9300 USD |
2,489.0691 |
131.1700 USD |
121.2800 USD |
133.4200 USD |
124.6900 USD |
| 2020-11-23 |
125.5500 USD |
2,679.6256 |
119.9300 USD |
119.9000 USD |
133.4100 USD |
131.1700 USD |
| 2020-11-22 |
122.0750 USD |
2,241.5626 |
124.2200 USD |
112.7100 USD |
124.7100 USD |
119.9300 USD |
| 2020-11-21 |
119.9800 USD |
1,915.3625 |
115.7400 USD |
113.1300 USD |
128.6500 USD |
124.2200 USD |
| 2020-11-20 |
116.1900 USD |
1,525.4520 |
116.6400 USD |
114.0000 USD |
123.9400 USD |
115.7400 USD |
| 2020-11-19 |
116.6150 USD |
119.9694 |
116.5900 USD |
113.8900 USD |
116.8700 USD |
116.6400 USD |
| 2020-11-18 |
118.6100 USD |
2,744.3256 |
120.6300 USD |
107.2900 USD |
121.5900 USD |
116.5900 USD |
| 2020-11-17 |
122.3250 USD |
562.3873 |
124.0200 USD |
118.9900 USD |
127.7100 USD |
120.6300 USD |
| 2020-11-16 |
119.7250 USD |
1,139.0167 |
115.4300 USD |
115.4300 USD |
127.8500 USD |
124.0200 USD |
| 2020-11-15 |
117.2150 USD |
971.1747 |
119.0000 USD |
113.9500 USD |
130.1000 USD |
115.4300 USD |
| 2020-11-14 |
117.2500 USD |
536.4790 |
115.5000 USD |
107.2900 USD |
122.7900 USD |
119.0000 USD |
| 2020-11-13 |
110.4350 USD |
1,093.2652 |
105.3700 USD |
103.3400 USD |
118.0000 USD |
115.5000 USD |
| 2020-11-12 |
104.2550 USD |
23.6307 |
103.1400 USD |
103.1400 USD |
106.4100 USD |
105.3700 USD |
| 2020-11-11 |
106.9100 USD |
206.5676 |
110.6800 USD |
101.7600 USD |
113.9100 USD |
103.1400 USD |
| 2020-11-10 |
103.6450 USD |
242.8946 |
96.6100 USD |
96.6100 USD |
110.6800 USD |
110.6800 USD |
| 2020-11-09 |
97.2100 USD |
276.1344 |
97.8100 USD |
93.6400 USD |
99.8800 USD |
96.6100 USD |
| 2020-11-08 |
96.4050 USD |
215.6442 |
95.0000 USD |
92.9100 USD |
100.7000 USD |
97.8100 USD |
| 2020-11-07 |
98.5350 USD |
379.1619 |
102.0700 USD |
88.3600 USD |
111.4100 USD |
95.0000 USD |
| 2020-11-06 |
96.6200 USD |
721.1280 |
91.1700 USD |
90.6900 USD |
107.3800 USD |
102.0700 USD |
| 2020-11-05 |
89.3250 USD |
617.2445 |
87.4800 USD |
83.2500 USD |
94.6300 USD |
91.1700 USD |
| 2020-11-04 |
87.0200 USD |
131.2480 |
86.5600 USD |
82.0000 USD |
89.0300 USD |
87.4800 USD |
| 2020-11-03 |
84.6050 USD |
924.6746 |
82.6500 USD |
81.0600 USD |
88.5800 USD |
86.5600 USD |
| 2020-11-02 |
90.0100 USD |
570.5095 |
97.3700 USD |
82.6500 USD |
97.5500 USD |
82.6500 USD |
| 2020-11-01 |
93.7750 USD |
138.5846 |
90.1800 USD |
89.8200 USD |
98.8400 USD |
97.3700 USD |
| 2020-10-31 |
91.1750 USD |
278.8856 |
92.1700 USD |
89.3100 USD |
95.1300 USD |
90.1800 USD |
| 2020-10-30 |
92.0800 USD |
428.2808 |
91.9900 USD |
88.2200 USD |
94.8900 USD |
92.1700 USD |
| 2020-10-29 |
100.3150 USD |
916.4248 |
108.6400 USD |
91.9900 USD |
108.7300 USD |
91.9900 USD |
| 2020-10-28 |
112.1150 USD |
348.8956 |
115.5900 USD |
105.0000 USD |
119.6600 USD |
108.6400 USD |
| 2020-10-27 |
110.2400 USD |
431.7126 |
104.8900 USD |
104.8900 USD |
117.3400 USD |
115.5900 USD |