Market [unlinked] / USD
Identifier on Gemini: compusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-16 |
27.2300 USD |
237.2162 |
27.3800 USD |
26.9100 USD |
27.0200 USD |
27.2300 USD |
| 2025-12-15 |
27.6200 USD |
397.4881 |
28.4300 USD |
27.5300 USD |
27.7500 USD |
27.5300 USD |
| 2025-12-14 |
29.1200 USD |
252.7938 |
30.4300 USD |
29.0800 USD |
29.2700 USD |
29.0800 USD |
| 2025-12-13 |
30.1100 USD |
977.5019 |
29.4100 USD |
28.5000 USD |
29.2400 USD |
30.1100 USD |
| 2025-12-12 |
29.5200 USD |
69.8435 |
30.0400 USD |
29.0600 USD |
29.3800 USD |
29.5200 USD |
| 2025-12-11 |
30.2200 USD |
292.9977 |
31.0300 USD |
29.9600 USD |
29.9600 USD |
29.9600 USD |
| 2025-12-10 |
31.0300 USD |
39.7586 |
31.9200 USD |
31.0300 USD |
31.3300 USD |
31.3300 USD |
| 2025-12-09 |
31.9200 USD |
35.8794 |
31.8700 USD |
30.9800 USD |
30.9800 USD |
31.6400 USD |
| 2025-12-08 |
31.8700 USD |
68.9955 |
30.4400 USD |
30.3100 USD |
30.3100 USD |
31.8700 USD |
| 2025-12-07 |
30.4400 USD |
179.8098 |
31.3900 USD |
30.2800 USD |
30.7200 USD |
30.3300 USD |
| 2025-12-06 |
31.8500 USD |
233.8586 |
31.3100 USD |
30.5400 USD |
31.1700 USD |
31.8500 USD |
| 2025-12-05 |
31.1800 USD |
842.7013 |
33.1200 USD |
31.0900 USD |
31.3600 USD |
31.1800 USD |
| 2025-12-04 |
33.9800 USD |
62.4003 |
35.4000 USD |
33.5000 USD |
33.5000 USD |
33.5000 USD |
| 2025-12-03 |
35.1900 USD |
234.7332 |
35.7400 USD |
34.6100 USD |
34.8100 USD |
35.5900 USD |
| 2025-12-02 |
35.0000 USD |
362.4765 |
34.3900 USD |
32.6300 USD |
32.8700 USD |
33.8300 USD |
| 2025-12-01 |
34.3900 USD |
928.1933 |
35.0000 USD |
33.1100 USD |
33.4500 USD |
35.1300 USD |
| 2025-11-30 |
32.9300 USD |
481.3397 |
32.0400 USD |
31.5800 USD |
32.0400 USD |
33.0000 USD |
| 2025-11-29 |
31.6900 USD |
346.7322 |
33.6400 USD |
31.3400 USD |
31.5800 USD |
31.6900 USD |
| 2025-11-28 |
33.7900 USD |
725.5320 |
30.4700 USD |
30.0000 USD |
30.0000 USD |
33.5700 USD |
| 2025-11-27 |
30.4700 USD |
30.2179 |
30.3100 USD |
30.3000 USD |
30.3000 USD |
30.4700 USD |
| 2025-11-26 |
30.2800 USD |
52.0377 |
30.2700 USD |
29.4900 USD |
30.0500 USD |
30.2800 USD |
| 2025-11-25 |
30.0300 USD |
82.0670 |
29.6500 USD |
29.5400 USD |
29.5400 USD |
30.0300 USD |
| 2025-11-24 |
30.0800 USD |
123.4923 |
28.6900 USD |
28.5100 USD |
28.5100 USD |
30.0800 USD |
| 2025-11-23 |
27.8800 USD |
141.6222 |
28.8200 USD |
27.8800 USD |
27.8800 USD |
27.8800 USD |
| 2025-11-22 |
28.8200 USD |
200.1114 |
29.0800 USD |
28.3200 USD |
28.3200 USD |
28.8200 USD |
| 2025-11-21 |
29.3100 USD |
1,056.7822 |
30.1400 USD |
27.5000 USD |
28.2600 USD |
29.3100 USD |
| 2025-11-20 |
30.1800 USD |
201.7869 |
31.6600 USD |
29.9300 USD |
30.0900 USD |
30.1800 USD |
| 2025-11-19 |
30.6000 USD |
58.9534 |
32.1900 USD |
30.7500 USD |
31.1500 USD |
30.7500 USD |
| 2025-11-18 |
32.5300 USD |
253.0500 |
31.6600 USD |
31.3000 USD |
31.3000 USD |
32.5300 USD |
| 2025-11-17 |
31.3200 USD |
304.5641 |
31.5100 USD |
31.2000 USD |
31.3200 USD |
31.3200 USD |
| 2025-11-16 |
31.5200 USD |
60.8269 |
33.3000 USD |
31.5200 USD |
31.7600 USD |
31.5200 USD |
| 2025-11-15 |
33.3000 USD |
240.8701 |
32.3800 USD |
32.3800 USD |
32.4900 USD |
33.3000 USD |
| 2025-11-14 |
33.1200 USD |
337.0059 |
33.5400 USD |
32.2300 USD |
32.2300 USD |
33.1200 USD |
| 2025-11-13 |
33.4500 USD |
1,011.5526 |
32.8300 USD |
32.2200 USD |
32.2200 USD |
33.1300 USD |
| 2025-11-12 |
33.1300 USD |
201.0186 |
33.0300 USD |
32.9200 USD |
33.0300 USD |
33.1300 USD |
| 2025-11-11 |
33.0300 USD |
145.0928 |
35.1100 USD |
33.0300 USD |
33.4000 USD |
33.0300 USD |
| 2025-11-10 |
34.0800 USD |
92.9237 |
34.4600 USD |
34.0000 USD |
34.0000 USD |
34.0800 USD |
| 2025-11-09 |
34.7400 USD |
83.9512 |
33.6000 USD |
32.6700 USD |
32.6700 USD |
34.7400 USD |
| 2025-11-08 |
33.6000 USD |
8.6072 |
34.7500 USD |
33.6000 USD |
33.6000 USD |
33.6000 USD |
| 2025-11-07 |
34.8400 USD |
654.6972 |
31.7200 USD |
31.7200 USD |
31.7600 USD |
34.8400 USD |
| 2025-11-06 |
31.7100 USD |
197.1288 |
31.7300 USD |
31.3900 USD |
31.3900 USD |
31.7100 USD |
| 2025-11-05 |
31.7300 USD |
312.6404 |
31.3300 USD |
30.1400 USD |
30.7800 USD |
31.7300 USD |
| 2025-11-04 |
31.2700 USD |
330.3414 |
32.1800 USD |
30.0000 USD |
31.4800 USD |
31.2700 USD |
| 2025-11-03 |
32.6400 USD |
1,447.6019 |
35.0000 USD |
31.3000 USD |
32.0600 USD |
33.0900 USD |
| 2025-11-02 |
35.0000 USD |
7.9595 |
35.2700 USD |
34.9700 USD |
35.0000 USD |
35.0000 USD |
| 2025-11-01 |
35.7200 USD |
216.0762 |
34.8200 USD |
34.6900 USD |
34.6900 USD |
35.7200 USD |
| 2025-10-31 |
34.6300 USD |
142.7101 |
34.7000 USD |
34.4900 USD |
34.6300 USD |
34.6300 USD |
| 2025-10-30 |
34.5300 USD |
2,450.3359 |
37.2400 USD |
34.3700 USD |
34.4900 USD |
34.5300 USD |
| 2025-10-29 |
37.2400 USD |
261.5585 |
36.3300 USD |
36.0200 USD |
36.0200 USD |
37.3500 USD |
| 2025-10-28 |
36.1800 USD |
561.8436 |
38.0000 USD |
36.1000 USD |
36.6200 USD |
36.1800 USD |