Market [unlinked] / USD
Identifier on Gemini: compusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-20 |
51.3300 USD |
21.3022 |
51.5100 USD |
49.9900 USD |
50.2900 USD |
51.3300 USD |
| 2025-06-19 |
51.5100 USD |
112.0206 |
50.6600 USD |
49.8900 USD |
49.9000 USD |
51.6000 USD |
| 2025-06-18 |
50.1900 USD |
192.0450 |
49.9000 USD |
49.0000 USD |
49.0000 USD |
50.1900 USD |
| 2025-06-17 |
49.9000 USD |
334.9845 |
54.5600 USD |
49.8100 USD |
49.8900 USD |
49.8500 USD |
| 2025-06-16 |
56.5000 USD |
195.9338 |
52.9200 USD |
52.0900 USD |
52.5000 USD |
56.5000 USD |
| 2025-06-15 |
51.8300 USD |
37.9627 |
52.5300 USD |
51.0800 USD |
51.4000 USD |
51.8300 USD |
| 2025-06-14 |
52.5300 USD |
106.2222 |
55.7800 USD |
51.5000 USD |
51.6000 USD |
52.6900 USD |
| 2025-06-13 |
52.5300 USD |
529.1853 |
54.5200 USD |
50.4100 USD |
51.3700 USD |
52.5300 USD |
| 2025-06-12 |
56.2100 USD |
4,552.7246 |
59.7400 USD |
55.5700 USD |
56.1600 USD |
56.5000 USD |
| 2025-06-11 |
58.8400 USD |
605.0550 |
60.6400 USD |
58.8400 USD |
58.8400 USD |
58.8400 USD |
| 2025-06-10 |
60.1100 USD |
793.0713 |
51.2200 USD |
50.2700 USD |
51.2200 USD |
60.3200 USD |
| 2025-06-09 |
47.6200 USD |
1,502.7660 |
45.7300 USD |
45.3400 USD |
45.3500 USD |
47.6200 USD |
| 2025-06-08 |
45.9800 USD |
96.1572 |
45.6800 USD |
44.2900 USD |
44.2900 USD |
45.9800 USD |
| 2025-06-07 |
45.5500 USD |
58.4142 |
44.5800 USD |
43.6600 USD |
44.0200 USD |
45.5500 USD |
| 2025-06-06 |
44.4700 USD |
690.3932 |
42.0400 USD |
42.0400 USD |
42.1400 USD |
44.4700 USD |
| 2025-06-05 |
42.0400 USD |
311.3005 |
44.6100 USD |
42.0400 USD |
42.0400 USD |
42.0400 USD |
| 2025-06-04 |
44.8700 USD |
1,133.6619 |
44.4400 USD |
43.9700 USD |
44.7300 USD |
44.8700 USD |
| 2025-06-03 |
44.4400 USD |
261.0940 |
41.2600 USD |
41.2600 USD |
41.5400 USD |
44.4400 USD |
| 2025-06-02 |
41.2600 USD |
310.1390 |
40.8200 USD |
39.7900 USD |
39.8200 USD |
41.2600 USD |
| 2025-06-01 |
40.8200 USD |
75.3265 |
40.9100 USD |
39.8200 USD |
39.8200 USD |
40.8200 USD |
| 2025-05-31 |
40.9100 USD |
37.4164 |
39.8200 USD |
39.2300 USD |
39.8900 USD |
40.9100 USD |
| 2025-05-30 |
41.2600 USD |
277.4741 |
42.9900 USD |
39.8200 USD |
40.3400 USD |
41.2600 USD |
| 2025-05-29 |
43.4200 USD |
467.9923 |
42.5200 USD |
42.1400 USD |
42.5400 USD |
43.8000 USD |
| 2025-05-28 |
42.5200 USD |
23.4846 |
42.3500 USD |
41.6400 USD |
41.6400 USD |
41.9700 USD |
| 2025-05-27 |
42.8700 USD |
242.8833 |
42.1100 USD |
41.3300 USD |
41.7200 USD |
42.8700 USD |
| 2025-05-26 |
42.1100 USD |
545.5785 |
42.2000 USD |
41.6400 USD |
41.7500 USD |
42.1100 USD |
| 2025-05-25 |
41.8900 USD |
170.0411 |
42.0400 USD |
40.7200 USD |
41.2400 USD |
41.2600 USD |
| 2025-05-24 |
42.0400 USD |
130.5208 |
42.0400 USD |
42.0400 USD |
42.0400 USD |
42.1700 USD |
| 2025-05-23 |
42.5700 USD |
261.0742 |
44.9900 USD |
42.0400 USD |
42.7500 USD |
42.5700 USD |
| 2025-05-22 |
44.7100 USD |
268.2982 |
44.2000 USD |
43.8900 USD |
44.1000 USD |
44.7100 USD |
| 2025-05-21 |
44.2100 USD |
287.6697 |
42.9100 USD |
42.6100 USD |
42.6300 USD |
43.8200 USD |
| 2025-05-20 |
42.9500 USD |
95.2669 |
42.9600 USD |
42.0200 USD |
42.0200 USD |
42.8400 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 |