Market [unlinked] / USD
Identifier on Gemini: compusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-07 |
52.4400 USD |
192.1677 |
50.6100 USD |
50.1000 USD |
50.6100 USD |
52.4400 USD |
| 2023-12-06 |
50.6100 USD |
93.6812 |
52.9700 USD |
49.6800 USD |
50.3300 USD |
50.6100 USD |
| 2023-12-05 |
52.9700 USD |
176.6765 |
51.1300 USD |
49.6700 USD |
50.2500 USD |
52.3900 USD |
| 2023-12-04 |
51.1500 USD |
216.1144 |
51.9100 USD |
48.8500 USD |
49.5900 USD |
50.0100 USD |
| 2023-12-03 |
51.9100 USD |
66.1883 |
52.6400 USD |
50.7000 USD |
51.5300 USD |
51.9100 USD |
| 2023-12-02 |
52.6400 USD |
149.6215 |
51.8000 USD |
50.9300 USD |
51.3700 USD |
52.6400 USD |
| 2023-12-01 |
51.9100 USD |
32.3669 |
51.7300 USD |
50.3200 USD |
50.4600 USD |
51.9100 USD |
| 2023-11-30 |
51.7300 USD |
10.7002 |
50.8400 USD |
50.3800 USD |
50.4500 USD |
50.4500 USD |
| 2023-11-29 |
50.8400 USD |
395.8630 |
51.8300 USD |
50.2500 USD |
50.2500 USD |
51.1600 USD |
| 2023-11-28 |
52.8800 USD |
823.6207 |
50.5400 USD |
50.3000 USD |
50.3000 USD |
51.7800 USD |
| 2023-11-27 |
50.5400 USD |
50.8406 |
52.8700 USD |
49.9000 USD |
49.9100 USD |
50.3000 USD |
| 2023-11-26 |
52.8700 USD |
119.8005 |
53.4900 USD |
51.2000 USD |
51.8800 USD |
52.8700 USD |
| 2023-11-25 |
53.4900 USD |
172.9208 |
51.0600 USD |
51.0600 USD |
51.9200 USD |
53.4900 USD |
| 2023-11-24 |
51.0600 USD |
45.2273 |
51.9100 USD |
51.0600 USD |
51.0600 USD |
51.0600 USD |
| 2023-11-23 |
51.9100 USD |
21.7893 |
51.3900 USD |
50.5400 USD |
50.7100 USD |
51.9100 USD |
| 2023-11-22 |
51.2700 USD |
984.8608 |
46.7100 USD |
46.7100 USD |
47.7500 USD |
50.5700 USD |
| 2023-11-21 |
46.7100 USD |
123.1789 |
52.1300 USD |
46.7100 USD |
48.3300 USD |
46.7100 USD |
| 2023-11-20 |
52.1200 USD |
63.8473 |
52.5100 USD |
50.2600 USD |
51.1900 USD |
52.1200 USD |
| 2023-11-19 |
52.5100 USD |
42.9392 |
49.8100 USD |
49.8100 USD |
49.8100 USD |
52.0500 USD |
| 2023-11-18 |
49.8100 USD |
469.5183 |
51.7900 USD |
48.8000 USD |
49.6500 USD |
49.8100 USD |
| 2023-11-17 |
51.7900 USD |
186.1068 |
52.4700 USD |
50.5000 USD |
51.7700 USD |
51.7900 USD |
| 2023-11-16 |
52.4700 USD |
694.2008 |
58.1000 USD |
52.4700 USD |
55.0100 USD |
53.9800 USD |
| 2023-11-15 |
58.3900 USD |
1,409.9039 |
52.4500 USD |
52.4500 USD |
53.2500 USD |
57.8100 USD |
| 2023-11-14 |
52.4500 USD |
278.3610 |
51.0900 USD |
49.7200 USD |
51.0900 USD |
52.4500 USD |
| 2023-11-13 |
51.0900 USD |
188.3804 |
54.6200 USD |
50.4700 USD |
52.1300 USD |
52.1300 USD |
| 2023-11-12 |
54.6200 USD |
97.4484 |
54.3100 USD |
51.9700 USD |
52.9200 USD |
54.6200 USD |
| 2023-11-11 |
54.3100 USD |
116.9876 |
55.2200 USD |
51.9700 USD |
51.9700 USD |
54.7800 USD |
| 2023-11-10 |
55.2200 USD |
399.3989 |
54.6300 USD |
51.6900 USD |
52.7400 USD |
55.2100 USD |
| 2023-11-09 |
53.2500 USD |
984.6352 |
52.0000 USD |
50.1000 USD |
51.0600 USD |
53.2500 USD |
| 2023-11-08 |
52.7800 USD |
170.1970 |
51.1400 USD |
50.4600 USD |
50.4600 USD |
51.9700 USD |
| 2023-11-07 |
51.1400 USD |
326.4916 |
51.2900 USD |
49.7200 USD |
50.6600 USD |
51.5200 USD |
| 2023-11-06 |
51.2900 USD |
272.1222 |
50.4000 USD |
48.8400 USD |
49.2700 USD |
51.6900 USD |
| 2023-11-05 |
50.4000 USD |
223.2696 |
48.9300 USD |
47.5700 USD |
48.1300 USD |
49.6500 USD |
| 2023-11-04 |
48.9300 USD |
133.0202 |
46.8200 USD |
46.0300 USD |
46.0300 USD |
48.4800 USD |
| 2023-11-03 |
46.8200 USD |
316.1702 |
47.4900 USD |
44.9700 USD |
44.9700 USD |
46.8200 USD |
| 2023-11-02 |
47.4900 USD |
363.9098 |
48.3700 USD |
45.6700 USD |
46.7100 USD |
47.4900 USD |
| 2023-11-01 |
47.5500 USD |
589.7835 |
45.8400 USD |
44.0100 USD |
44.0100 USD |
47.5500 USD |
| 2023-10-31 |
45.5100 USD |
1,247.3713 |
46.7900 USD |
44.3200 USD |
45.3900 USD |
45.3900 USD |
| 2023-10-30 |
46.7900 USD |
98.3389 |
47.2100 USD |
46.0200 USD |
46.3100 USD |
46.7900 USD |
| 2023-10-29 |
47.2100 USD |
496.0431 |
46.3500 USD |
45.8100 USD |
45.8100 USD |
47.2100 USD |
| 2023-10-28 |
46.3500 USD |
321.4027 |
44.5800 USD |
44.5800 USD |
45.0500 USD |
46.3500 USD |
| 2023-10-27 |
44.5800 USD |
95.2289 |
45.9200 USD |
43.9900 USD |
44.7500 USD |
44.5800 USD |
| 2023-10-26 |
45.9200 USD |
715.6675 |
45.4300 USD |
43.7900 USD |
44.3500 USD |
45.9200 USD |
| 2023-10-25 |
45.4300 USD |
154.7279 |
46.3600 USD |
44.0700 USD |
44.8100 USD |
45.5000 USD |
| 2023-10-24 |
46.3600 USD |
298.2560 |
45.0800 USD |
44.3400 USD |
45.4200 USD |
46.3600 USD |
| 2023-10-23 |
45.0800 USD |
176.5899 |
43.3700 USD |
43.3700 USD |
43.4300 USD |
46.3100 USD |
| 2023-10-22 |
44.1400 USD |
46.9892 |
42.6800 USD |
41.4800 USD |
42.3300 USD |
43.3000 USD |
| 2023-10-21 |
42.6800 USD |
257.7181 |
40.2700 USD |
40.1700 USD |
40.2600 USD |
42.6800 USD |
| 2023-10-20 |
40.3500 USD |
169.5670 |
40.2100 USD |
39.6100 USD |
39.9300 USD |
40.8200 USD |
| 2023-10-19 |
40.2100 USD |
62.2252 |
39.7700 USD |
39.0400 USD |
39.0400 USD |
40.2100 USD |