Market [unlinked] / USD
Identifier on Gemini: compusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-20 |
42.0200 USD |
88.0157 |
42.9600 USD |
42.0200 USD |
42.2700 USD |
42.0200 USD |
| 2025-05-19 |
42.8200 USD |
115.2035 |
45.2900 USD |
41.2800 USD |
41.4400 USD |
42.8200 USD |
| 2025-05-18 |
44.4600 USD |
119.9050 |
42.7700 USD |
42.6800 USD |
42.7700 USD |
44.4600 USD |
| 2025-05-17 |
42.8600 USD |
149.6143 |
45.3300 USD |
42.9100 USD |
42.9100 USD |
43.5400 USD |
| 2025-05-16 |
45.3300 USD |
203.0639 |
44.3800 USD |
44.3300 USD |
44.5500 USD |
45.3300 USD |
| 2025-05-15 |
43.9300 USD |
562.7038 |
46.1100 USD |
43.5500 USD |
43.7900 USD |
43.9300 USD |
| 2025-05-14 |
46.0400 USD |
82.1187 |
48.5000 USD |
45.8300 USD |
46.0400 USD |
46.0400 USD |
| 2025-05-13 |
48.5100 USD |
687.4839 |
46.9500 USD |
44.6800 USD |
45.0800 USD |
48.5100 USD |
| 2025-05-12 |
47.0400 USD |
487.2076 |
47.8600 USD |
44.8700 USD |
46.2800 USD |
47.0000 USD |
| 2025-05-11 |
47.8600 USD |
187.7499 |
48.8500 USD |
46.7400 USD |
47.0000 USD |
47.8600 USD |
| 2025-05-10 |
47.5000 USD |
440.6744 |
45.1500 USD |
45.1500 USD |
45.5900 USD |
47.5000 USD |
| 2025-05-09 |
45.1900 USD |
314.3228 |
43.2600 USD |
43.2600 USD |
43.6600 USD |
44.9500 USD |
| 2025-05-08 |
43.2400 USD |
616.6200 |
39.0700 USD |
39.0700 USD |
39.4600 USD |
43.1300 USD |
| 2025-05-07 |
39.0700 USD |
138.8881 |
38.5000 USD |
37.9200 USD |
38.1200 USD |
38.9800 USD |
| 2025-05-06 |
37.1900 USD |
466.5295 |
39.2800 USD |
36.9600 USD |
37.0900 USD |
38.0600 USD |
| 2025-05-05 |
39.3700 USD |
109.6350 |
39.6600 USD |
38.9400 USD |
38.9400 USD |
38.9400 USD |
| 2025-05-04 |
39.6600 USD |
281.6624 |
40.0200 USD |
39.5100 USD |
39.5100 USD |
39.9100 USD |
| 2025-05-03 |
40.3400 USD |
110.2107 |
41.3300 USD |
39.5400 USD |
40.0000 USD |
40.6500 USD |
| 2025-05-02 |
41.3300 USD |
151.1760 |
40.3700 USD |
40.0300 USD |
40.1400 USD |
41.3300 USD |
| 2025-05-01 |
40.3700 USD |
137.6047 |
40.9900 USD |
40.1700 USD |
40.1800 USD |
40.3700 USD |
| 2025-04-30 |
40.9900 USD |
57.6165 |
40.8600 USD |
39.8200 USD |
39.8200 USD |
40.9900 USD |
| 2025-04-29 |
40.9300 USD |
28.3992 |
42.4000 USD |
40.9300 USD |
42.0400 USD |
40.9300 USD |
| 2025-04-28 |
42.4000 USD |
99.0296 |
42.5500 USD |
41.6400 USD |
42.0200 USD |
42.4000 USD |
| 2025-04-27 |
42.9200 USD |
158.4680 |
44.2500 USD |
42.2700 USD |
42.6000 USD |
42.9200 USD |
| 2025-04-26 |
44.2500 USD |
29.0805 |
44.1100 USD |
43.0500 USD |
43.3300 USD |
44.0500 USD |
| 2025-04-25 |
44.1100 USD |
238.0361 |
43.6200 USD |
43.3300 USD |
43.3300 USD |
44.1100 USD |
| 2025-04-24 |
43.6200 USD |
246.4560 |
43.0500 USD |
41.4000 USD |
41.4000 USD |
43.6200 USD |
| 2025-04-23 |
42.7100 USD |
376.9639 |
42.8500 USD |
42.4900 USD |
42.9500 USD |
42.7100 USD |
| 2025-04-22 |
42.6400 USD |
36.0785 |
39.8900 USD |
39.0400 USD |
39.0400 USD |
42.6700 USD |
| 2025-04-21 |
39.9100 USD |
104.1170 |
40.3600 USD |
39.8200 USD |
39.8900 USD |
39.9100 USD |
| 2025-04-20 |
40.3300 USD |
22.0028 |
40.3800 USD |
39.4400 USD |
39.4400 USD |
40.3300 USD |
| 2025-04-19 |
40.3800 USD |
277.4622 |
39.9000 USD |
39.4500 USD |
39.5900 USD |
40.3800 USD |
| 2025-04-18 |
39.9000 USD |
38.2476 |
39.9100 USD |
38.8800 USD |
39.2800 USD |
39.9000 USD |
| 2025-04-17 |
39.9100 USD |
375.5062 |
39.2300 USD |
38.5100 USD |
38.6500 USD |
39.9100 USD |
| 2025-04-16 |
39.8500 USD |
141.9012 |
39.6700 USD |
38.9400 USD |
39.2300 USD |
39.6800 USD |
| 2025-04-15 |
39.6700 USD |
145.5136 |
40.1500 USD |
39.6200 USD |
39.7000 USD |
40.2200 USD |
| 2025-04-14 |
41.1700 USD |
111.8619 |
40.4400 USD |
40.1500 USD |
40.1500 USD |
41.1700 USD |
| 2025-04-13 |
40.6500 USD |
289.3119 |
41.9800 USD |
40.1000 USD |
40.3900 USD |
40.2300 USD |
| 2025-04-12 |
41.9800 USD |
225.6173 |
40.9300 USD |
40.1500 USD |
40.1500 USD |
41.9800 USD |
| 2025-04-11 |
40.9300 USD |
153.6055 |
39.1700 USD |
39.1700 USD |
39.3000 USD |
40.9300 USD |
| 2025-04-10 |
38.7300 USD |
36.5951 |
40.2000 USD |
38.0800 USD |
38.0800 USD |
38.7300 USD |
| 2025-04-09 |
40.2000 USD |
182.0403 |
36.9000 USD |
35.5500 USD |
37.2300 USD |
40.9300 USD |
| 2025-04-08 |
36.9000 USD |
104.7279 |
39.8600 USD |
36.6700 USD |
36.9000 USD |
36.9000 USD |
| 2025-04-07 |
39.8600 USD |
131.3864 |
40.4700 USD |
36.6300 USD |
37.3500 USD |
39.8600 USD |
| 2025-04-06 |
40.4100 USD |
132.1772 |
44.1900 USD |
39.9400 USD |
41.0200 USD |
40.5000 USD |
| 2025-04-05 |
44.1900 USD |
323.4135 |
44.8800 USD |
43.0000 USD |
44.1900 USD |
44.1900 USD |
| 2025-04-04 |
44.8800 USD |
117.3515 |
47.4700 USD |
44.5600 USD |
44.6600 USD |
44.8800 USD |
| 2025-04-03 |
47.4700 USD |
170.9756 |
44.7300 USD |
44.2500 USD |
44.8200 USD |
46.7500 USD |
| 2025-04-02 |
44.7000 USD |
170.0573 |
44.4800 USD |
42.6900 USD |
43.3400 USD |
44.7000 USD |
| 2025-04-01 |
46.3800 USD |
932.2954 |
39.1900 USD |
39.1900 USD |
39.1900 USD |
46.0900 USD |