Market [unlinked] / USD
Identifier on Gemini: compusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-26 |
102.1150 USD |
144.1536 |
99.3400 USD |
98.5500 USD |
105.9700 USD |
104.8900 USD |
| 2020-10-25 |
101.9150 USD |
30.2216 |
104.4900 USD |
99.0000 USD |
105.1900 USD |
99.3400 USD |
| 2020-10-24 |
104.4750 USD |
9.7611 |
104.4600 USD |
104.4500 USD |
107.8900 USD |
104.4900 USD |
| 2020-10-23 |
104.1650 USD |
189.7621 |
103.8700 USD |
101.9300 USD |
106.0900 USD |
104.4600 USD |
| 2020-10-22 |
101.3300 USD |
225.3647 |
98.7900 USD |
96.9800 USD |
103.8700 USD |
103.8700 USD |
| 2020-10-21 |
97.8750 USD |
234.9179 |
96.9600 USD |
92.7800 USD |
99.6300 USD |
98.7900 USD |
| 2020-10-20 |
98.9850 USD |
447.4057 |
101.0100 USD |
93.1100 USD |
101.0100 USD |
96.9600 USD |
| 2020-10-19 |
101.4100 USD |
179.2411 |
101.8100 USD |
100.4100 USD |
105.4700 USD |
101.0100 USD |
| 2020-10-18 |
103.9900 USD |
65.3057 |
106.1700 USD |
101.8100 USD |
107.1300 USD |
101.8100 USD |
| 2020-10-17 |
105.4350 USD |
74.9671 |
104.7000 USD |
102.0300 USD |
106.7100 USD |
106.1700 USD |
| 2020-10-16 |
105.4300 USD |
548.0113 |
106.1600 USD |
99.4900 USD |
106.1600 USD |
104.7000 USD |
| 2020-10-15 |
106.7050 USD |
331.6665 |
107.2500 USD |
105.1500 USD |
109.8600 USD |
106.1600 USD |
| 2020-10-14 |
110.6250 USD |
174.0618 |
114.0000 USD |
106.0400 USD |
114.3900 USD |
107.2500 USD |
| 2020-10-13 |
115.4350 USD |
101.6550 |
116.8700 USD |
112.1200 USD |
116.9200 USD |
114.0000 USD |
| 2020-10-12 |
115.7350 USD |
134.1259 |
114.6000 USD |
112.7200 USD |
120.3400 USD |
116.8700 USD |
| 2020-10-11 |
113.3750 USD |
122.0644 |
112.1500 USD |
112.1500 USD |
116.8800 USD |
114.6000 USD |
| 2020-10-10 |
115.3100 USD |
267.8559 |
118.4700 USD |
112.1500 USD |
118.4700 USD |
112.1500 USD |
| 2020-10-09 |
113.6800 USD |
452.3269 |
108.8900 USD |
104.1300 USD |
118.4700 USD |
118.4700 USD |
| 2020-10-08 |
108.4450 USD |
68.8690 |
108.0000 USD |
106.0000 USD |
108.8900 USD |
108.8900 USD |
| 2020-10-07 |
106.5950 USD |
55.1432 |
105.1900 USD |
102.9200 USD |
111.3200 USD |
108.0000 USD |
| 2020-10-06 |
113.2550 USD |
285.6666 |
121.3200 USD |
101.8000 USD |
121.3200 USD |
105.1900 USD |
| 2020-10-05 |
121.7450 USD |
18.4652 |
122.1700 USD |
118.0600 USD |
124.2100 USD |
121.3200 USD |
| 2020-10-04 |
121.8150 USD |
34.8502 |
121.4600 USD |
117.3300 USD |
122.7100 USD |
122.1700 USD |
| 2020-10-03 |
121.9100 USD |
33.8344 |
122.3600 USD |
120.5000 USD |
124.7500 USD |
121.4600 USD |
| 2020-10-02 |
125.9900 USD |
347.1572 |
129.6200 USD |
117.4300 USD |
129.6200 USD |
122.3600 USD |
| 2020-10-01 |
132.5250 USD |
10.0066 |
135.4300 USD |
127.6700 USD |
135.4300 USD |
129.6200 USD |
| 2020-09-30 |
134.5800 USD |
80.0291 |
133.7300 USD |
130.5000 USD |
135.5800 USD |
135.4300 USD |
| 2020-09-29 |
133.1150 USD |
146.4783 |
132.5000 USD |
128.0000 USD |
135.9400 USD |
133.7300 USD |
| 2020-09-28 |
136.1250 USD |
29.5858 |
139.7500 USD |
132.0000 USD |
139.7500 USD |
132.5000 USD |
| 2020-09-27 |
142.6050 USD |
138.6789 |
145.4600 USD |
137.5000 USD |
145.4600 USD |
139.7500 USD |
| 2020-09-26 |
141.7100 USD |
64.5485 |
137.9600 USD |
137.9600 USD |
146.6700 USD |
145.4600 USD |
| 2020-09-25 |
137.5850 USD |
186.7379 |
137.2100 USD |
133.2200 USD |
143.5800 USD |
137.9600 USD |
| 2020-09-24 |
135.1250 USD |
3.2203 |
133.0400 USD |
133.0400 USD |
137.2100 USD |
137.2100 USD |
| 2020-09-23 |
138.4350 USD |
642.2910 |
143.8300 USD |
124.9100 USD |
143.8300 USD |
133.0400 USD |
| 2020-09-22 |
138.1150 USD |
194.5846 |
132.4000 USD |
132.4000 USD |
154.5000 USD |
143.8300 USD |
| 2020-09-21 |
138.5300 USD |
533.7569 |
144.6600 USD |
125.0000 USD |
145.5400 USD |
132.4000 USD |
| 2020-09-20 |
148.5400 USD |
319.1022 |
152.4200 USD |
140.5100 USD |
152.4200 USD |
144.6600 USD |
| 2020-09-19 |
152.7750 USD |
238.5531 |
153.1300 USD |
150.8700 USD |
154.5000 USD |
152.4200 USD |
| 2020-09-18 |
160.4350 USD |
66.6014 |
167.7400 USD |
151.5300 USD |
167.7400 USD |
153.1300 USD |
| 2020-09-17 |
160.5750 USD |
539.0471 |
153.4100 USD |
147.6900 USD |
167.9900 USD |
167.7400 USD |
| 2020-09-16 |
152.4250 USD |
780.7576 |
151.4400 USD |
149.0900 USD |
161.2600 USD |
153.4100 USD |
| 2020-09-15 |
75.7200 USD |
536.2264 |
0.0000 USD |
0.0000 USD |
161.3200 USD |
151.4400 USD |