Crypto exchange Gemini

Market [unlinked] / USD

Identifier on Gemini: compusd
Date Price Volume Open Low High Close
2024-07-08 47.5800 USD 72.4859 45.0000 USD 44.1900 USD 44.4600 USD 47.3400 USD
2024-07-07 45.2000 USD 19.8784 47.1900 USD 45.2000 USD 45.7000 USD 45.2000 USD
2024-07-06 47.1900 USD 68.0663 47.8900 USD 45.6600 USD 45.6600 USD 47.0300 USD
2024-07-05 47.8900 USD 606.8891 45.6400 USD 40.5300 USD 42.2600 USD 47.8900 USD
2024-07-04 45.7400 USD 163.2623 47.1400 USD 44.6800 USD 45.8300 USD 46.4400 USD
2024-07-03 47.1400 USD 459.7491 49.1400 USD 47.0200 USD 47.4600 USD 47.4600 USD
2024-07-02 49.3600 USD 16.9875 49.4600 USD 48.4400 USD 49.0700 USD 49.3600 USD
2024-07-01 49.4600 USD 25.2890 48.7700 USD 48.4400 USD 48.7700 USD 49.4600 USD
2024-06-30 50.0300 USD 110.2810 48.4600 USD 48.1400 USD 48.1400 USD 49.5300 USD
2024-06-29 48.4600 USD 89.1386 49.6000 USD 48.1900 USD 48.4400 USD 48.4600 USD
2024-06-28 49.6000 USD 61.7555 49.9100 USD 49.4100 USD 49.6600 USD 49.6000 USD
2024-06-27 49.9100 USD 59.4269 48.7600 USD 48.7600 USD 48.7600 USD 49.9100 USD
2024-06-26 48.5300 USD 29.8335 48.4400 USD 48.3100 USD 48.3100 USD 48.5300 USD
2024-06-25 48.4400 USD 99.2646 47.5400 USD 47.5400 USD 47.5400 USD 48.4400 USD
2024-06-24 47.5400 USD 149.2457 47.6600 USD 45.3400 USD 46.3400 USD 47.6200 USD
2024-06-23 47.6600 USD 33.7370 49.1400 USD 47.7200 USD 47.8000 USD 47.8000 USD
2024-06-22 49.1400 USD 49.4057 49.9400 USD 48.0100 USD 48.1800 USD 49.1400 USD
2024-06-21 49.9400 USD 145.7807 48.2800 USD 47.7400 USD 47.9900 USD 49.9400 USD
2024-06-20 48.3900 USD 234.4962 50.5400 USD 48.3500 USD 48.9100 USD 48.3700 USD
2024-06-19 50.5400 USD 71.9339 47.6400 USD 47.6400 USD 47.6400 USD 50.5400 USD
2024-06-18 47.6400 USD 388.1344 50.3100 USD 45.0000 USD 45.9900 USD 47.6400 USD
2024-06-17 50.8600 USD 172.0507 54.0800 USD 49.6600 USD 51.2600 USD 50.7600 USD
2024-06-16 54.0800 USD 10.8439 53.1300 USD 52.9800 USD 52.9800 USD 54.0800 USD
2024-06-15 53.1300 USD 15.7657 51.2100 USD 51.2100 USD 52.0100 USD 53.1300 USD
2024-06-14 51.2100 USD 191.0947 51.4200 USD 49.6500 USD 50.2500 USD 51.2100 USD
2024-06-13 51.4200 USD 50.6480 53.4900 USD 51.4200 USD 51.4200 USD 51.4200 USD
2024-06-12 53.4900 USD 192.4331 51.8500 USD 51.8500 USD 51.8500 USD 53.4900 USD
2024-06-11 51.8500 USD 109.5751 53.6500 USD 50.2100 USD 51.0200 USD 52.0300 USD
2024-06-10 53.6500 USD 77.9895 53.9900 USD 53.2200 USD 53.2200 USD 53.5300 USD
2024-06-09 53.9900 USD 46.3743 53.5600 USD 53.3000 USD 53.3700 USD 54.2400 USD
2024-06-08 53.5600 USD 81.1677 55.6800 USD 52.5700 USD 52.9400 USD 53.0900 USD
2024-06-07 55.6800 USD 1,109.0317 59.4000 USD 50.6600 USD 55.1600 USD 55.6800 USD
2024-06-06 59.4000 USD 84.6041 61.1200 USD 58.7700 USD 59.2100 USD 59.2900 USD
2024-06-05 61.1200 USD 666.5053 59.8300 USD 59.2000 USD 59.5800 USD 60.0500 USD
2024-06-04 59.8300 USD 417.0442 57.7600 USD 57.2000 USD 57.6400 USD 59.0900 USD
2024-06-03 57.8500 USD 281.7393 57.5500 USD 57.2500 USD 57.5500 USD 57.8500 USD
2024-06-02 57.6100 USD 174.3672 58.8500 USD 57.4900 USD 57.6100 USD 57.6100 USD
2024-06-01 58.8500 USD 67.4962 59.3400 USD 58.4700 USD 58.4700 USD 58.8900 USD
2024-05-31 59.3400 USD 464.2609 59.5000 USD 58.2600 USD 58.8900 USD 59.3400 USD
2024-05-30 59.5000 USD 302.4974 61.0500 USD 58.9400 USD 59.3000 USD 59.2200 USD
2024-05-29 61.4700 USD 525.9258 63.3000 USD 61.1200 USD 61.6200 USD 61.6900 USD
2024-05-28 63.3000 USD 175.7725 62.7200 USD 61.2300 USD 61.3700 USD 63.3000 USD
2024-05-27 62.7200 USD 36.4710 63.6000 USD 62.6900 USD 62.7200 USD 62.7200 USD
2024-05-26 63.6000 USD 79.5906 63.7100 USD 61.7900 USD 62.1400 USD 63.6000 USD
2024-05-25 63.7100 USD 195.1795 60.5900 USD 60.5900 USD 61.6800 USD 63.7100 USD
2024-05-24 60.4300 USD 62.2618 59.7200 USD 57.7600 USD 57.7600 USD 60.2400 USD
2024-05-23 59.3600 USD 314.1942 60.3400 USD 55.3000 USD 58.4300 USD 59.0500 USD
2024-05-22 60.3400 USD 104.3829 61.0000 USD 59.7600 USD 60.3400 USD 60.3400 USD
2024-05-21 61.0000 USD 508.9324 59.5700 USD 54.5000 USD 59.7100 USD 61.0000 USD
2024-05-20 59.5700 USD 268.6764 54.5000 USD 53.7300 USD 54.6100 USD 58.7300 USD