Market [unlinked] / USD
Identifier on Gemini: compusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-21 |
327.0284 USD |
1,485.5952 |
322.7000 USD |
311.1300 USD |
316.2400 USD |
315.4000 USD |
| 2021-10-20 |
317.4472 USD |
910.9995 |
306.7800 USD |
304.1400 USD |
305.7300 USD |
322.8400 USD |
| 2021-10-19 |
305.4728 USD |
660.9162 |
305.2600 USD |
300.8500 USD |
304.3400 USD |
306.9600 USD |
| 2021-10-18 |
307.4131 USD |
1,224.6751 |
309.4100 USD |
299.0100 USD |
301.9600 USD |
306.1500 USD |
| 2021-10-17 |
314.1957 USD |
1,355.6064 |
317.5200 USD |
300.8600 USD |
307.5400 USD |
308.5700 USD |
| 2021-10-16 |
320.3749 USD |
1,273.5210 |
316.3900 USD |
313.7500 USD |
317.4600 USD |
317.4600 USD |
| 2021-10-15 |
312.6754 USD |
1,290.6360 |
313.8100 USD |
300.2600 USD |
304.9900 USD |
317.4000 USD |
| 2021-10-14 |
313.8075 USD |
929.1505 |
304.6400 USD |
304.6400 USD |
305.9200 USD |
314.7600 USD |
| 2021-10-13 |
302.5379 USD |
941.5100 |
304.5200 USD |
295.4700 USD |
300.0300 USD |
303.7500 USD |
| 2021-10-12 |
302.0598 USD |
849.6083 |
302.7800 USD |
287.9100 USD |
291.9300 USD |
305.8000 USD |
| 2021-10-11 |
305.1385 USD |
779.7842 |
304.2300 USD |
295.5900 USD |
299.7200 USD |
299.8000 USD |
| 2021-10-10 |
319.9081 USD |
832.2959 |
330.8500 USD |
305.3700 USD |
310.1700 USD |
309.6400 USD |
| 2021-10-09 |
322.7943 USD |
886.4128 |
313.1400 USD |
310.5000 USD |
314.2600 USD |
330.6200 USD |
| 2021-10-08 |
323.8477 USD |
1,870.8074 |
316.7100 USD |
311.1300 USD |
314.3600 USD |
314.0200 USD |
| 2021-10-07 |
310.8538 USD |
1,304.5911 |
306.3400 USD |
297.4700 USD |
302.3500 USD |
315.2200 USD |
| 2021-10-06 |
304.7521 USD |
823.4161 |
309.5600 USD |
287.1500 USD |
293.7500 USD |
306.3400 USD |
| 2021-10-05 |
310.9539 USD |
2,122.9177 |
312.3700 USD |
303.4800 USD |
306.7900 USD |
310.4600 USD |
| 2021-10-04 |
317.5045 USD |
1,767.9076 |
326.8100 USD |
309.0000 USD |
314.1000 USD |
313.8000 USD |
| 2021-10-03 |
334.7160 USD |
2,011.8074 |
338.5500 USD |
321.9600 USD |
326.9300 USD |
326.0100 USD |
| 2021-10-02 |
337.4785 USD |
3,465.2028 |
326.6000 USD |
318.0300 USD |
321.1100 USD |
335.2800 USD |
| 2021-10-01 |
318.0555 USD |
2,933.0032 |
319.4600 USD |
309.8600 USD |
313.7400 USD |
324.3900 USD |
| 2021-09-30 |
299.7710 USD |
4,322.3995 |
307.6300 USD |
286.8800 USD |
296.4600 USD |
308.6500 USD |
| 2021-09-29 |
305.2367 USD |
2,319.6214 |
319.6600 USD |
280.0000 USD |
312.7100 USD |
302.8900 USD |
| 2021-09-28 |
330.4112 USD |
1,038.6137 |
338.5600 USD |
319.3800 USD |
323.6100 USD |
324.4600 USD |
| 2021-09-27 |
363.1904 USD |
2,655.4776 |
354.9400 USD |
339.4900 USD |
345.5100 USD |
343.9700 USD |
| 2021-09-26 |
343.0033 USD |
2,138.7163 |
331.8300 USD |
310.0200 USD |
317.4500 USD |
349.2400 USD |
| 2021-09-25 |
336.9495 USD |
510.2165 |
341.2800 USD |
328.0000 USD |
332.6500 USD |
332.5000 USD |
| 2021-09-24 |
344.2476 USD |
1,877.8178 |
374.0200 USD |
317.9700 USD |
327.2100 USD |
342.2100 USD |
| 2021-09-23 |
354.3028 USD |
1,445.8366 |
347.9800 USD |
338.0900 USD |
340.9600 USD |
373.9500 USD |
| 2021-09-22 |
329.8261 USD |
2,277.5084 |
312.1200 USD |
305.7800 USD |
316.4200 USD |
346.9400 USD |
| 2021-09-21 |
330.2397 USD |
1,844.0449 |
336.0200 USD |
303.1500 USD |
314.2900 USD |
312.4200 USD |
| 2021-09-20 |
355.2804 USD |
1,642.4293 |
393.6700 USD |
332.3100 USD |
340.3500 USD |
332.3100 USD |
| 2021-09-19 |
394.9044 USD |
609.9637 |
400.0300 USD |
384.6700 USD |
390.9700 USD |
390.1700 USD |
| 2021-09-18 |
405.2077 USD |
354.9726 |
399.0300 USD |
392.7800 USD |
399.0100 USD |
400.9000 USD |
| 2021-09-17 |
414.4708 USD |
1,265.1980 |
421.8100 USD |
392.9700 USD |
400.5700 USD |
398.8500 USD |
| 2021-09-16 |
437.9541 USD |
1,932.6199 |
441.5800 USD |
415.0000 USD |
421.0000 USD |
422.3200 USD |
| 2021-09-15 |
437.4723 USD |
3,124.1095 |
447.6400 USD |
420.0700 USD |
425.9900 USD |
441.8300 USD |
| 2021-09-14 |
419.7739 USD |
4,312.8347 |
387.2100 USD |
377.6900 USD |
383.6300 USD |
445.8900 USD |
| 2021-09-13 |
381.2708 USD |
1,094.1771 |
404.5100 USD |
362.9400 USD |
374.4600 USD |
385.1600 USD |
| 2021-09-12 |
402.0067 USD |
853.0583 |
395.8800 USD |
388.4900 USD |
393.4800 USD |
404.5100 USD |
| 2021-09-11 |
396.8749 USD |
777.1518 |
391.4700 USD |
389.0800 USD |
392.9700 USD |
396.3700 USD |
| 2021-09-10 |
401.1472 USD |
2,479.9466 |
411.0900 USD |
384.1100 USD |
389.4200 USD |
390.6100 USD |
| 2021-09-09 |
413.5619 USD |
847.8791 |
410.0400 USD |
398.0700 USD |
405.6000 USD |
412.9200 USD |
| 2021-09-08 |
408.3877 USD |
2,749.9954 |
411.9600 USD |
380.0000 USD |
398.1400 USD |
410.0400 USD |
| 2021-09-07 |
412.6414 USD |
6,788.2558 |
509.1200 USD |
352.2800 USD |
405.4600 USD |
416.1300 USD |
| 2021-09-06 |
503.8544 USD |
2,225.0854 |
511.6100 USD |
475.0000 USD |
501.3200 USD |
510.3300 USD |
| 2021-09-05 |
498.7277 USD |
2,788.8370 |
473.0100 USD |
469.1500 USD |
477.4900 USD |
510.4300 USD |
| 2021-09-04 |
473.5218 USD |
1,346.1281 |
466.5700 USD |
462.2200 USD |
467.6300 USD |
474.3800 USD |
| 2021-09-03 |
470.1138 USD |
1,300.4247 |
463.6200 USD |
455.7200 USD |
460.3500 USD |
459.5600 USD |
| 2021-09-02 |
469.8711 USD |
1,199.3171 |
478.1800 USD |
457.5100 USD |
462.7400 USD |
460.9000 USD |