Market [unlinked] / USD
Identifier on Gemini: compusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-26 |
38.3500 USD |
177.4594 |
37.9600 USD |
37.9600 USD |
37.9600 USD |
38.3500 USD |
| 2025-10-25 |
37.9600 USD |
219.0640 |
37.6300 USD |
37.5300 USD |
37.7000 USD |
37.9600 USD |
| 2025-10-24 |
37.6300 USD |
83.5924 |
37.2000 USD |
37.2000 USD |
37.3900 USD |
37.6300 USD |
| 2025-10-23 |
37.2200 USD |
75.9699 |
35.8000 USD |
35.8000 USD |
35.8000 USD |
37.2200 USD |
| 2025-10-22 |
35.8000 USD |
160.8004 |
36.7800 USD |
35.6700 USD |
35.6700 USD |
35.8900 USD |
| 2025-10-21 |
36.7800 USD |
531.2029 |
37.6100 USD |
36.0400 USD |
36.5300 USD |
37.3000 USD |
| 2025-10-20 |
37.6100 USD |
201.1797 |
37.1800 USD |
36.4100 USD |
37.1000 USD |
37.6100 USD |
| 2025-10-19 |
37.1800 USD |
462.7935 |
36.1700 USD |
35.2500 USD |
35.2600 USD |
37.1800 USD |
| 2025-10-18 |
34.5800 USD |
72.3817 |
33.5000 USD |
33.3100 USD |
33.4100 USD |
34.7000 USD |
| 2025-10-17 |
33.5000 USD |
2,963.8603 |
33.6400 USD |
32.0000 USD |
32.2200 USD |
33.5000 USD |
| 2025-10-16 |
33.9500 USD |
990.1119 |
34.4400 USD |
33.7900 USD |
33.8800 USD |
33.9500 USD |
| 2025-10-15 |
34.7600 USD |
472.6521 |
36.6000 USD |
34.8200 USD |
35.3000 USD |
35.0900 USD |
| 2025-10-14 |
36.8000 USD |
911.6522 |
36.7600 USD |
33.4700 USD |
33.4700 USD |
36.2700 USD |
| 2025-10-13 |
36.2900 USD |
433.7225 |
36.3900 USD |
34.1000 USD |
34.1000 USD |
36.2900 USD |
| 2025-10-12 |
34.7900 USD |
299.1065 |
31.0500 USD |
31.0500 USD |
31.0500 USD |
34.7900 USD |
| 2025-10-11 |
31.0500 USD |
414.2353 |
30.1500 USD |
29.5700 USD |
31.0000 USD |
31.0500 USD |
| 2025-10-10 |
29.6500 USD |
1,734.3542 |
42.1900 USD |
17.5500 USD |
39.4100 USD |
33.4000 USD |
| 2025-10-09 |
41.6000 USD |
179.8752 |
42.7500 USD |
41.3200 USD |
41.3200 USD |
41.6000 USD |
| 2025-10-08 |
42.7500 USD |
204.3318 |
42.1900 USD |
41.8900 USD |
41.8900 USD |
42.7500 USD |
| 2025-10-07 |
42.6300 USD |
134.4612 |
43.8400 USD |
42.0300 USD |
42.1900 USD |
42.6300 USD |
| 2025-10-06 |
43.8400 USD |
679.2230 |
42.9300 USD |
42.6300 USD |
43.0300 USD |
43.8400 USD |
| 2025-10-05 |
43.0100 USD |
250.7664 |
42.7500 USD |
42.4900 USD |
42.6300 USD |
42.9100 USD |
| 2025-10-04 |
42.4200 USD |
357.8801 |
44.0300 USD |
42.2500 USD |
42.3600 USD |
42.4200 USD |
| 2025-10-03 |
44.0300 USD |
67.4640 |
43.7800 USD |
43.0700 USD |
43.3600 USD |
43.9900 USD |
| 2025-10-02 |
43.7800 USD |
104.3742 |
43.0800 USD |
43.0800 USD |
43.0800 USD |
43.9900 USD |
| 2025-10-01 |
42.7000 USD |
106.8955 |
41.3200 USD |
40.8900 USD |
40.8900 USD |
42.7000 USD |
| 2025-09-30 |
41.3400 USD |
50.6234 |
42.4800 USD |
40.8900 USD |
40.8900 USD |
41.3200 USD |
| 2025-09-29 |
42.3900 USD |
103.7839 |
41.7500 USD |
41.1700 USD |
41.4500 USD |
42.1900 USD |
| 2025-09-28 |
41.7500 USD |
8.0537 |
40.7300 USD |
40.2600 USD |
40.3700 USD |
41.2000 USD |
| 2025-09-27 |
40.7300 USD |
58.7374 |
41.0400 USD |
40.7300 USD |
40.7300 USD |
40.7300 USD |
| 2025-09-26 |
40.8400 USD |
136.2438 |
39.6000 USD |
39.6000 USD |
39.7000 USD |
40.8400 USD |
| 2025-09-25 |
39.7500 USD |
1,262.3476 |
41.5600 USD |
39.2100 USD |
40.0400 USD |
39.7500 USD |
| 2025-09-24 |
41.7500 USD |
27.9904 |
41.5400 USD |
40.8800 USD |
41.3200 USD |
41.7500 USD |
| 2025-09-23 |
41.5400 USD |
17.5393 |
42.2500 USD |
41.3200 USD |
41.3200 USD |
41.5400 USD |
| 2025-09-22 |
42.1200 USD |
1,537.3526 |
44.4500 USD |
39.7700 USD |
41.4700 USD |
42.1200 USD |
| 2025-09-21 |
44.7500 USD |
24.9289 |
44.7600 USD |
44.1800 USD |
44.4500 USD |
44.7500 USD |
| 2025-09-20 |
44.7600 USD |
443.2924 |
43.8000 USD |
43.8000 USD |
43.8900 USD |
44.8600 USD |
| 2025-09-19 |
44.2600 USD |
127.4995 |
45.8200 USD |
44.1700 USD |
44.1700 USD |
44.2600 USD |
| 2025-09-18 |
46.3600 USD |
128.5028 |
45.8900 USD |
45.6300 USD |
45.6300 USD |
46.3600 USD |
| 2025-09-17 |
45.3900 USD |
152.2927 |
44.9200 USD |
43.7100 USD |
43.9200 USD |
44.9200 USD |
| 2025-09-16 |
44.7700 USD |
114.2048 |
44.2000 USD |
43.8000 USD |
43.8000 USD |
44.7700 USD |
| 2025-09-15 |
44.2000 USD |
141.0879 |
44.9200 USD |
43.3200 USD |
43.5300 USD |
44.2000 USD |
| 2025-09-14 |
45.3700 USD |
167.5854 |
47.2300 USD |
44.9100 USD |
44.9400 USD |
45.3700 USD |
| 2025-09-13 |
47.2300 USD |
160.6265 |
45.8500 USD |
45.6400 USD |
45.6400 USD |
47.2300 USD |
| 2025-09-12 |
45.5500 USD |
132.1190 |
44.9200 USD |
44.2900 USD |
44.3900 USD |
45.5500 USD |
| 2025-09-11 |
44.4500 USD |
61.4676 |
43.8300 USD |
43.8300 USD |
43.9600 USD |
44.4500 USD |
| 2025-09-10 |
43.8300 USD |
15.7005 |
43.2600 USD |
43.2600 USD |
43.3500 USD |
43.8300 USD |
| 2025-09-09 |
43.2600 USD |
8.3934 |
43.6300 USD |
43.2600 USD |
43.2600 USD |
43.2600 USD |
| 2025-09-08 |
43.3300 USD |
179.3229 |
42.7700 USD |
42.7300 USD |
42.7300 USD |
43.3300 USD |
| 2025-09-07 |
42.7700 USD |
559.3504 |
42.3700 USD |
42.3500 USD |
42.3800 USD |
42.6400 USD |