Market [unlinked] / USD
Identifier on Gemini: compusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-15 |
82.9200 USD |
430.6403 |
89.4300 USD |
78.9900 USD |
81.0900 USD |
80.0000 USD |
| 2024-03-14 |
89.3600 USD |
569.4633 |
91.8700 USD |
83.3800 USD |
85.5500 USD |
89.3600 USD |
| 2024-03-13 |
90.0000 USD |
794.3328 |
86.4200 USD |
86.4200 USD |
88.5700 USD |
90.0000 USD |
| 2024-03-12 |
86.4200 USD |
276.7679 |
92.6800 USD |
83.3500 USD |
86.9600 USD |
86.4200 USD |
| 2024-03-11 |
90.9600 USD |
403.5567 |
87.3600 USD |
82.7800 USD |
86.0600 USD |
92.2000 USD |
| 2024-03-10 |
87.3600 USD |
422.3439 |
89.9800 USD |
85.7600 USD |
87.2100 USD |
85.9000 USD |
| 2024-03-09 |
89.9800 USD |
260.3128 |
86.7300 USD |
86.0000 USD |
87.5100 USD |
91.1400 USD |
| 2024-03-08 |
84.6500 USD |
122.4412 |
89.2000 USD |
84.6300 USD |
84.6500 USD |
84.6500 USD |
| 2024-03-07 |
89.1900 USD |
169.2712 |
91.4200 USD |
85.9100 USD |
87.7100 USD |
89.1900 USD |
| 2024-03-06 |
89.3700 USD |
223.3331 |
83.5300 USD |
79.3000 USD |
81.0700 USD |
89.2800 USD |
| 2024-03-05 |
82.3100 USD |
555.9567 |
90.7000 USD |
69.7700 USD |
81.0900 USD |
81.0800 USD |
| 2024-03-04 |
88.4800 USD |
301.9908 |
91.3800 USD |
84.7300 USD |
88.4900 USD |
90.7100 USD |
| 2024-03-03 |
91.3800 USD |
241.5877 |
92.4800 USD |
82.0000 USD |
89.0400 USD |
88.5200 USD |
| 2024-03-02 |
92.4800 USD |
191.6507 |
93.9000 USD |
89.5800 USD |
89.7000 USD |
92.0900 USD |
| 2024-03-01 |
92.5100 USD |
215.8798 |
91.0200 USD |
89.0400 USD |
90.3000 USD |
92.5100 USD |
| 2024-02-29 |
91.0200 USD |
528.6216 |
95.4600 USD |
88.7400 USD |
91.4000 USD |
90.0000 USD |
| 2024-02-28 |
95.4600 USD |
983.3576 |
83.8600 USD |
76.2600 USD |
82.9200 USD |
94.0700 USD |
| 2024-02-27 |
83.8600 USD |
572.9913 |
75.0700 USD |
73.4000 USD |
75.2900 USD |
82.6800 USD |
| 2024-02-26 |
75.0800 USD |
620.2701 |
67.7400 USD |
67.7400 USD |
70.9400 USD |
78.3900 USD |
| 2024-02-25 |
69.7300 USD |
69.9442 |
67.7300 USD |
66.7300 USD |
66.7400 USD |
69.7300 USD |
| 2024-02-24 |
67.7300 USD |
133.2111 |
64.7900 USD |
64.7900 USD |
67.0600 USD |
67.7300 USD |
| 2024-02-23 |
64.7900 USD |
276.1165 |
59.0000 USD |
58.1500 USD |
58.4800 USD |
66.2500 USD |
| 2024-02-22 |
59.0000 USD |
162.2327 |
59.9300 USD |
56.6700 USD |
56.6800 USD |
60.1400 USD |
| 2024-02-21 |
57.6200 USD |
624.2774 |
60.2400 USD |
55.0200 USD |
55.5100 USD |
56.1500 USD |
| 2024-02-20 |
60.2400 USD |
111.9601 |
61.3000 USD |
57.1900 USD |
58.4900 USD |
59.3400 USD |
| 2024-02-19 |
61.3000 USD |
35.0594 |
60.7500 USD |
60.0000 USD |
60.1400 USD |
61.1300 USD |
| 2024-02-18 |
60.7500 USD |
209.4078 |
58.4900 USD |
57.5300 USD |
58.3900 USD |
60.7500 USD |
| 2024-02-17 |
58.1700 USD |
66.2296 |
58.8600 USD |
56.1400 USD |
57.3400 USD |
58.1700 USD |
| 2024-02-16 |
58.4900 USD |
210.3390 |
57.6000 USD |
54.0000 USD |
55.9900 USD |
58.4900 USD |
| 2024-02-15 |
57.6000 USD |
151.6114 |
57.8500 USD |
57.0700 USD |
57.6000 USD |
57.6000 USD |
| 2024-02-14 |
56.6800 USD |
45.9771 |
56.6800 USD |
56.5200 USD |
56.5200 USD |
56.6800 USD |
| 2024-02-13 |
56.6800 USD |
105.3580 |
55.9900 USD |
55.8700 USD |
55.8700 USD |
57.4800 USD |
| 2024-02-12 |
56.8200 USD |
70.5804 |
55.0100 USD |
54.1000 USD |
54.1000 USD |
55.8700 USD |
| 2024-02-11 |
55.0100 USD |
21.3854 |
55.3600 USD |
54.2100 USD |
55.2300 USD |
55.0100 USD |
| 2024-02-10 |
55.3600 USD |
310.4346 |
54.5100 USD |
54.2000 USD |
54.5400 USD |
55.3600 USD |
| 2024-02-09 |
54.5100 USD |
266.4365 |
53.2800 USD |
53.0500 USD |
53.2000 USD |
55.1200 USD |
| 2024-02-08 |
53.2800 USD |
18.0977 |
54.2900 USD |
52.6200 USD |
52.6200 USD |
53.2800 USD |
| 2024-02-07 |
54.2900 USD |
54.5530 |
51.8400 USD |
51.8400 USD |
51.8400 USD |
54.2900 USD |
| 2024-02-06 |
51.8400 USD |
18.9552 |
51.8400 USD |
51.8400 USD |
51.8400 USD |
51.8400 USD |
| 2024-02-05 |
51.8400 USD |
69.3326 |
54.2800 USD |
51.9200 USD |
51.9200 USD |
52.1100 USD |
| 2024-02-04 |
54.2800 USD |
27.7400 |
54.2500 USD |
53.2100 USD |
53.9600 USD |
54.2800 USD |
| 2024-02-03 |
54.2500 USD |
1,027.7802 |
54.2100 USD |
53.9900 USD |
54.0000 USD |
54.2500 USD |
| 2024-02-02 |
54.2100 USD |
112.3277 |
54.1300 USD |
53.2400 USD |
53.2400 USD |
54.2100 USD |
| 2024-02-01 |
52.6100 USD |
28.2688 |
54.3000 USD |
52.6100 USD |
52.6100 USD |
52.6100 USD |
| 2024-01-31 |
53.1200 USD |
30.2170 |
55.0100 USD |
53.1200 USD |
53.4000 USD |
53.1200 USD |
| 2024-01-30 |
55.2600 USD |
19.0497 |
55.1400 USD |
54.3000 USD |
54.3000 USD |
55.4200 USD |
| 2024-01-29 |
55.1400 USD |
68.8037 |
53.4100 USD |
53.4000 USD |
53.4000 USD |
55.1400 USD |
| 2024-01-28 |
53.4100 USD |
38.1917 |
55.0200 USD |
53.4200 USD |
53.6100 USD |
53.6100 USD |
| 2024-01-27 |
55.0200 USD |
120.5300 |
54.7800 USD |
54.1700 USD |
54.7800 USD |
55.0200 USD |
| 2024-01-26 |
53.4200 USD |
15.8356 |
53.5000 USD |
52.6200 USD |
52.7700 USD |
53.4200 USD |