Market [unlinked] / USD
Identifier on Gemini: compusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |