Identifier on Gemini: compgusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-17 |
48.2800 USD |
2,833.8019 COM |
48.4500 USD |
48.3300 USD |
48.3400 USD |
48.4200 USD |
| 2025-08-16 |
48.4500 USD |
663.1140 COM |
47.7900 USD |
47.1100 USD |
47.3100 USD |
48.5400 USD |
| 2025-08-15 |
48.1000 USD |
889.1247 COM |
48.6100 USD |
46.3100 USD |
46.8500 USD |
47.9800 USD |
| 2025-08-14 |
49.0000 USD |
1,843.2578 COM |
53.8200 USD |
47.7700 USD |
48.4200 USD |
48.4200 USD |
| 2025-08-13 |
54.1600 USD |
252.2383 COM |
52.9700 USD |
52.3200 USD |
52.7800 USD |
54.0600 USD |
| 2025-08-12 |
53.4000 USD |
232.7104 COM |
51.1300 USD |
50.2100 USD |
50.5900 USD |
53.4000 USD |
| 2025-08-11 |
51.1300 USD |
313.0066 COM |
54.0300 USD |
50.6800 USD |
51.0000 USD |
50.6800 USD |
| 2025-08-10 |
54.0300 USD |
398.6658 COM |
55.3100 USD |
52.7500 USD |
52.9100 USD |
54.0300 USD |
| 2025-08-09 |
56.3500 USD |
617.6858 COM |
49.4400 USD |
49.4400 USD |
49.5700 USD |
56.4100 USD |
| 2025-08-08 |
49.4800 USD |
574.4950 COM |
48.3900 USD |
47.6400 USD |
47.7000 USD |
49.6700 USD |
| 2025-08-07 |
48.3900 USD |
339.7403 COM |
46.2400 USD |
45.7100 USD |
45.7600 USD |
48.1300 USD |
| 2025-08-06 |
46.2400 USD |
545.1350 COM |
45.0700 USD |
44.8700 USD |
44.8700 USD |
46.2400 USD |
| 2025-08-05 |
45.0700 USD |
6.1520 COM |
47.1500 USD |
45.0700 USD |
45.0700 USD |
45.0700 USD |
| 2025-08-04 |
47.1500 USD |
122.7022 COM |
44.9800 USD |
44.9800 USD |
45.3400 USD |
47.1500 USD |
| 2025-08-03 |
44.9800 USD |
76.9920 COM |
44.5800 USD |
44.2500 USD |
44.3600 USD |
44.9800 USD |
| 2025-08-02 |
44.5800 USD |
1,105.2047 COM |
43.9800 USD |
43.3900 USD |
43.5500 USD |
44.5800 USD |
| 2025-08-01 |
44.0100 USD |
125.7534 COM |
44.8700 USD |
43.1100 USD |
43.5900 USD |
43.1100 USD |
| 2025-07-31 |
45.1500 USD |
24.3210 COM |
46.9800 USD |
45.5700 USD |
46.2800 USD |
45.5700 USD |
| 2025-07-30 |
46.7500 USD |
339.3645 COM |
47.4800 USD |
44.8600 USD |
45.6800 USD |
46.4400 USD |
| 2025-07-29 |
47.4800 USD |
341.1573 COM |
48.5000 USD |
46.6700 USD |
47.1900 USD |
47.2900 USD |
| 2025-07-28 |
48.5000 USD |
304.3192 COM |
51.3000 USD |
48.4300 USD |
48.6600 USD |
48.5000 USD |
| 2025-07-27 |
51.3000 USD |
379.2195 COM |
49.2900 USD |
49.0800 USD |
49.2900 USD |
51.3000 USD |
| 2025-07-26 |
49.4900 USD |
271.4462 COM |
48.7100 USD |
48.6400 USD |
48.6500 USD |
49.4900 USD |
| 2025-07-25 |
48.7100 USD |
538.9991 COM |
47.8400 USD |
46.4300 USD |
47.1900 USD |
48.8200 USD |
| 2025-07-24 |
47.8400 USD |
758.8844 COM |
50.5500 USD |
46.1100 USD |
47.6900 USD |
48.5000 USD |
| 2025-07-23 |
50.5500 USD |
485.9307 COM |
52.8400 USD |
48.6800 USD |
49.9100 USD |
50.5500 USD |
| 2025-07-22 |
52.8400 USD |
203.8677 COM |
53.6900 USD |
50.3800 USD |
50.6800 USD |
52.4200 USD |
| 2025-07-21 |
53.6900 USD |
1,505.6049 COM |
53.6300 USD |
52.5600 USD |
52.7500 USD |
54.0300 USD |
| 2025-07-20 |
53.6300 USD |
828.0714 COM |
51.5400 USD |
51.5400 USD |
51.5400 USD |
53.8400 USD |
| 2025-07-19 |
51.5400 USD |
478.8265 COM |
51.4600 USD |
49.8400 USD |
50.3000 USD |
51.5400 USD |
| 2025-07-18 |
51.7700 USD |
1,035.1560 COM |
50.1700 USD |
50.1700 USD |
50.8500 USD |
51.7700 USD |
| 2025-07-17 |
50.0900 USD |
168.9173 COM |
50.2400 USD |
48.4300 USD |
49.0500 USD |
50.0900 USD |
| 2025-07-16 |
50.2400 USD |
474.2032 COM |
49.0300 USD |
49.0000 USD |
49.1000 USD |
50.6900 USD |
| 2025-07-15 |
48.9800 USD |
935.5907 COM |
48.6500 USD |
46.7600 USD |
46.9700 USD |
47.9100 USD |
| 2025-07-14 |
48.9100 USD |
844.9770 COM |
46.4900 USD |
46.4900 USD |
46.7300 USD |
48.6200 USD |
| 2025-07-13 |
46.4900 USD |
598.1303 COM |
46.4300 USD |
45.5900 USD |
46.4300 USD |
46.4900 USD |
| 2025-07-12 |
45.8900 USD |
301.4439 COM |
46.6900 USD |
45.5700 USD |
45.8900 USD |
45.8900 USD |
| 2025-07-11 |
46.2600 USD |
986.7637 COM |
48.2900 USD |
46.7700 USD |
47.7000 USD |
46.7700 USD |
| 2025-07-10 |
48.2900 USD |
1,694.5322 COM |
46.3100 USD |
44.6000 USD |
44.8300 USD |
48.0300 USD |
| 2025-07-09 |
46.0400 USD |
1,198.4434 COM |
40.4900 USD |
39.8900 USD |
40.1500 USD |
43.3900 USD |
| 2025-07-08 |
40.4900 USD |
205.2717 COM |
40.7400 USD |
40.2500 USD |
40.3000 USD |
40.4900 USD |
| 2025-07-07 |
40.7400 USD |
236.5381 COM |
41.6500 USD |
40.6600 USD |
40.7200 USD |
40.7400 USD |
| 2025-07-06 |
41.3700 USD |
242.5773 COM |
41.1500 USD |
40.2800 USD |
40.6500 USD |
41.3700 USD |
| 2025-07-05 |
40.6900 USD |
421.9232 COM |
41.1000 USD |
40.5600 USD |
40.6900 USD |
40.6900 USD |
| 2025-07-04 |
41.1000 USD |
632.7824 COM |
43.0000 USD |
40.9000 USD |
40.9000 USD |
41.1000 USD |
| 2025-07-03 |
43.0000 USD |
147.3350 COM |
43.8700 USD |
43.0000 USD |
43.3700 USD |
43.0000 USD |
| 2025-07-02 |
44.4500 USD |
190.1420 COM |
41.6500 USD |
41.3400 USD |
41.3600 USD |
44.4500 USD |
| 2025-07-01 |
41.5200 USD |
1,015.9297 COM |
44.3900 USD |
41.6400 USD |
41.7500 USD |
41.7500 USD |
| 2025-06-30 |
44.6300 USD |
5.0727 COM |
47.1500 USD |
44.9500 USD |
44.9500 USD |
44.9500 USD |
| 2025-06-29 |
45.9200 USD |
159.4641 COM |
45.5000 USD |
45.0700 USD |
45.2200 USD |
45.8300 USD |