Market [unlinked] / USD
Identifier on Gemini: compusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-19 |
54.5000 USD |
38.3997 |
56.2400 USD |
54.5000 USD |
54.5100 USD |
54.5000 USD |
| 2024-05-18 |
56.2400 USD |
97.7924 |
55.7700 USD |
55.7700 USD |
56.0600 USD |
57.1500 USD |
| 2024-05-17 |
55.7700 USD |
175.4051 |
54.9400 USD |
54.5800 USD |
54.9400 USD |
55.7700 USD |
| 2024-05-16 |
54.9400 USD |
68.2656 |
55.0800 USD |
54.5000 USD |
54.5000 USD |
54.9400 USD |
| 2024-05-15 |
55.0800 USD |
200.1231 |
52.5000 USD |
51.8100 USD |
51.8100 USD |
54.5200 USD |
| 2024-05-14 |
52.5000 USD |
10.7158 |
54.5000 USD |
52.5000 USD |
52.5000 USD |
52.5000 USD |
| 2024-05-13 |
54.5000 USD |
249.6745 |
53.9800 USD |
51.8000 USD |
52.9300 USD |
54.5000 USD |
| 2024-05-12 |
53.9800 USD |
16.8811 |
54.0100 USD |
53.9700 USD |
53.9700 USD |
53.9800 USD |
| 2024-05-11 |
54.0100 USD |
13.5167 |
54.3800 USD |
53.7100 USD |
53.7100 USD |
54.0100 USD |
| 2024-05-10 |
54.3800 USD |
27.8908 |
58.0000 USD |
54.3800 USD |
54.3800 USD |
54.3800 USD |
| 2024-05-09 |
58.0000 USD |
105.5220 |
55.7700 USD |
55.3000 USD |
55.3000 USD |
58.0000 USD |
| 2024-05-08 |
55.7700 USD |
89.1888 |
55.5500 USD |
55.0000 USD |
55.0200 USD |
55.7700 USD |
| 2024-05-07 |
56.1100 USD |
195.6700 |
57.3500 USD |
56.1000 USD |
56.1000 USD |
56.5400 USD |
| 2024-05-06 |
57.3500 USD |
91.2319 |
57.6400 USD |
56.1700 USD |
56.7100 USD |
57.3500 USD |
| 2024-05-05 |
57.4800 USD |
24.3051 |
57.1100 USD |
56.1800 USD |
56.9300 USD |
57.4800 USD |
| 2024-05-04 |
58.4600 USD |
256.1468 |
59.7400 USD |
56.1300 USD |
56.9400 USD |
58.4600 USD |
| 2024-05-03 |
59.7400 USD |
40.5402 |
56.8700 USD |
56.1200 USD |
56.1200 USD |
59.8200 USD |
| 2024-05-02 |
56.7600 USD |
24.6909 |
55.5100 USD |
53.7200 USD |
55.5100 USD |
57.7700 USD |
| 2024-05-01 |
55.5200 USD |
123.7731 |
53.1600 USD |
51.4200 USD |
51.4200 USD |
55.5200 USD |
| 2024-04-30 |
53.1600 USD |
165.1399 |
55.0200 USD |
51.4200 USD |
51.8700 USD |
53.1600 USD |
| 2024-04-29 |
55.5600 USD |
40.0921 |
56.1100 USD |
54.2200 USD |
54.2200 USD |
55.5300 USD |
| 2024-04-28 |
56.1200 USD |
63.2707 |
56.9300 USD |
56.1200 USD |
56.1200 USD |
56.1200 USD |
| 2024-04-27 |
56.9300 USD |
101.7013 |
56.1000 USD |
54.5100 USD |
55.3000 USD |
56.9300 USD |
| 2024-04-26 |
56.1100 USD |
216.7983 |
56.3500 USD |
55.0300 USD |
55.0300 USD |
56.1100 USD |
| 2024-04-25 |
56.3500 USD |
47.9407 |
56.1000 USD |
54.4600 USD |
55.3000 USD |
56.3500 USD |
| 2024-04-24 |
56.1000 USD |
53.1818 |
60.5400 USD |
56.1600 USD |
57.7600 USD |
57.1900 USD |
| 2024-04-23 |
60.5400 USD |
43.7254 |
61.4700 USD |
58.6500 USD |
58.7100 USD |
60.5400 USD |
| 2024-04-22 |
60.9800 USD |
45.3126 |
58.6100 USD |
58.6100 USD |
58.6200 USD |
60.9800 USD |
| 2024-04-21 |
58.6100 USD |
129.8549 |
58.9700 USD |
57.9500 USD |
57.9500 USD |
58.6200 USD |
| 2024-04-20 |
58.9700 USD |
38.8609 |
54.0400 USD |
54.0400 USD |
54.6900 USD |
58.9700 USD |
| 2024-04-19 |
54.0400 USD |
70.5548 |
54.7300 USD |
49.9100 USD |
50.9400 USD |
54.6200 USD |
| 2024-04-18 |
54.7300 USD |
81.9798 |
51.4300 USD |
51.4200 USD |
51.5700 USD |
53.4700 USD |
| 2024-04-17 |
53.1600 USD |
58.7894 |
53.7100 USD |
50.0300 USD |
50.8500 USD |
53.1600 USD |
| 2024-04-16 |
55.5200 USD |
140.9209 |
52.1800 USD |
50.6900 USD |
50.6900 USD |
53.9300 USD |
| 2024-04-15 |
53.1600 USD |
131.6150 |
54.2600 USD |
51.0600 USD |
52.6100 USD |
53.1600 USD |
| 2024-04-14 |
55.1200 USD |
128.3514 |
52.6400 USD |
49.3200 USD |
50.4100 USD |
53.5000 USD |
| 2024-04-13 |
51.1600 USD |
269.3606 |
58.5600 USD |
44.6700 USD |
50.4100 USD |
51.1500 USD |
| 2024-04-12 |
58.5600 USD |
272.2136 |
69.0900 USD |
55.0100 USD |
60.4400 USD |
58.5600 USD |
| 2024-04-11 |
69.1000 USD |
80.8636 |
70.8100 USD |
69.0600 USD |
69.0600 USD |
69.1000 USD |
| 2024-04-10 |
70.8100 USD |
35.2359 |
72.9500 USD |
68.0900 USD |
69.8600 USD |
72.0100 USD |
| 2024-04-09 |
74.1900 USD |
227.8357 |
76.4200 USD |
72.2400 USD |
73.5300 USD |
74.1900 USD |
| 2024-04-08 |
76.4200 USD |
96.4547 |
72.0300 USD |
71.3100 USD |
71.8700 USD |
76.4200 USD |
| 2024-04-07 |
71.1400 USD |
79.6803 |
73.5800 USD |
71.1400 USD |
71.1400 USD |
71.1400 USD |
| 2024-04-06 |
73.5800 USD |
25.2994 |
72.4800 USD |
71.1600 USD |
71.1600 USD |
73.5700 USD |
| 2024-04-05 |
72.4800 USD |
17.6518 |
71.3500 USD |
69.7200 USD |
69.8900 USD |
72.4800 USD |
| 2024-04-04 |
73.0800 USD |
77.5933 |
70.9400 USD |
69.6300 USD |
69.7500 USD |
73.0800 USD |
| 2024-04-03 |
70.9400 USD |
182.6044 |
72.0100 USD |
68.7400 USD |
69.0500 USD |
69.0500 USD |
| 2024-04-02 |
72.0100 USD |
168.8027 |
75.8100 USD |
69.0400 USD |
70.0000 USD |
71.4100 USD |
| 2024-04-01 |
75.8100 USD |
566.7350 |
77.8400 USD |
73.9800 USD |
74.0600 USD |
75.8100 USD |
| 2024-03-31 |
77.8400 USD |
129.3729 |
77.9900 USD |
73.3000 USD |
77.9000 USD |
77.9000 USD |