Market [unlinked] / USD
Identifier on Gemini: compusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-27 |
52.5200 USD |
9.6746 |
51.1500 USD |
50.4400 USD |
50.7100 USD |
52.5200 USD |
| 2025-02-26 |
51.1500 USD |
93.4379 |
51.1700 USD |
49.3900 USD |
49.6800 USD |
51.1500 USD |
| 2025-02-25 |
51.1700 USD |
86.0499 |
50.9200 USD |
48.9300 USD |
49.6800 USD |
50.4600 USD |
| 2025-02-24 |
50.6300 USD |
39.7368 |
55.3900 USD |
49.2500 USD |
51.8800 USD |
49.2500 USD |
| 2025-02-23 |
55.3900 USD |
84.6264 |
56.6600 USD |
54.4000 USD |
54.7900 USD |
54.4900 USD |
| 2025-02-22 |
56.6600 USD |
49.8374 |
52.6200 USD |
52.6000 USD |
53.4600 USD |
56.6600 USD |
| 2025-02-21 |
52.6200 USD |
138.6265 |
55.6200 USD |
52.3400 USD |
52.6200 USD |
52.6200 USD |
| 2025-02-20 |
55.6200 USD |
31.9746 |
54.7600 USD |
53.6000 USD |
53.6000 USD |
55.6200 USD |
| 2025-02-19 |
54.7600 USD |
163.5134 |
52.0100 USD |
52.0100 USD |
52.2000 USD |
54.0400 USD |
| 2025-02-18 |
52.0100 USD |
33.5641 |
55.4100 USD |
51.9900 USD |
51.9900 USD |
52.0100 USD |
| 2025-02-17 |
55.4800 USD |
57.8921 |
55.0000 USD |
53.9400 USD |
54.0700 USD |
55.9900 USD |
| 2025-02-16 |
55.2500 USD |
36.9961 |
56.6800 USD |
55.2500 USD |
55.2500 USD |
55.2500 USD |
| 2025-02-15 |
56.6600 USD |
77.4878 |
57.7300 USD |
56.8400 USD |
56.9400 USD |
56.9400 USD |
| 2025-02-14 |
57.7300 USD |
107.3532 |
56.1000 USD |
55.7600 USD |
56.1000 USD |
57.7300 USD |
| 2025-02-13 |
56.1000 USD |
80.8379 |
58.3400 USD |
55.1900 USD |
55.1900 USD |
56.1000 USD |
| 2025-02-12 |
58.3400 USD |
734.1755 |
55.6900 USD |
55.0000 USD |
55.2500 USD |
58.8200 USD |
| 2025-02-11 |
55.6900 USD |
311.0053 |
54.0700 USD |
54.0700 USD |
55.7400 USD |
55.6900 USD |
| 2025-02-10 |
54.6200 USD |
52.5502 |
50.8200 USD |
49.5900 USD |
50.3000 USD |
54.6200 USD |
| 2025-02-09 |
50.6300 USD |
211.5132 |
51.4000 USD |
48.9300 USD |
50.4500 USD |
48.9300 USD |
| 2025-02-08 |
51.4000 USD |
16.5902 |
50.8600 USD |
50.0000 USD |
50.0000 USD |
51.4000 USD |
| 2025-02-07 |
49.8600 USD |
81.4191 |
48.1900 USD |
48.1900 USD |
48.1900 USD |
49.8600 USD |
| 2025-02-06 |
49.1800 USD |
237.3325 |
49.6800 USD |
48.1400 USD |
48.1400 USD |
49.1100 USD |
| 2025-02-05 |
49.6800 USD |
41.9448 |
52.9800 USD |
49.6800 USD |
50.4500 USD |
49.6800 USD |
| 2025-02-04 |
52.9800 USD |
119.0269 |
57.2400 USD |
50.9200 USD |
51.0100 USD |
51.9900 USD |
| 2025-02-03 |
57.6400 USD |
534.1273 |
55.4600 USD |
45.0000 USD |
48.3700 USD |
57.6400 USD |
| 2025-02-02 |
54.0000 USD |
346.8181 |
64.5700 USD |
52.7500 USD |
56.7000 USD |
55.4600 USD |
| 2025-02-01 |
64.9600 USD |
151.7329 |
69.8900 USD |
64.7500 USD |
65.8700 USD |
64.8600 USD |
| 2025-01-31 |
69.8900 USD |
96.1753 |
70.3300 USD |
68.8000 USD |
68.9800 USD |
69.8900 USD |
| 2025-01-30 |
70.4400 USD |
146.8728 |
68.8900 USD |
68.3600 USD |
69.3600 USD |
70.4400 USD |
| 2025-01-29 |
69.8900 USD |
216.6769 |
67.0400 USD |
66.9600 USD |
67.8200 USD |
70.2900 USD |
| 2025-01-28 |
67.0000 USD |
60.4198 |
70.3400 USD |
66.7100 USD |
67.2800 USD |
66.7100 USD |
| 2025-01-27 |
70.1500 USD |
197.6223 |
72.5800 USD |
65.5500 USD |
65.7000 USD |
70.1500 USD |
| 2025-01-26 |
74.8900 USD |
42.7974 |
75.8900 USD |
73.9400 USD |
74.4500 USD |
75.3900 USD |
| 2025-01-25 |
75.8900 USD |
39.8433 |
75.9600 USD |
73.2300 USD |
73.6900 USD |
75.4900 USD |
| 2025-01-24 |
75.9600 USD |
127.1153 |
78.1300 USD |
74.6600 USD |
75.5500 USD |
75.9600 USD |
| 2025-01-23 |
78.1300 USD |
148.1963 |
75.9000 USD |
74.6700 USD |
75.0000 USD |
78.0100 USD |
| 2025-01-22 |
76.1300 USD |
62.5210 |
79.6500 USD |
75.8800 USD |
76.5500 USD |
77.0700 USD |
| 2025-01-21 |
80.8500 USD |
123.8515 |
81.9700 USD |
77.3300 USD |
77.5700 USD |
80.3400 USD |
| 2025-01-20 |
82.7900 USD |
188.8483 |
80.3000 USD |
78.0400 USD |
78.2700 USD |
82.7500 USD |
| 2025-01-19 |
79.7400 USD |
207.4411 |
84.3700 USD |
78.2700 USD |
80.1900 USD |
81.1500 USD |
| 2025-01-18 |
83.2600 USD |
147.3184 |
89.7900 USD |
81.9400 USD |
83.0000 USD |
82.3000 USD |
| 2025-01-17 |
90.4000 USD |
678.5917 |
80.3000 USD |
79.9300 USD |
81.2300 USD |
91.0800 USD |
| 2025-01-16 |
80.1600 USD |
161.5522 |
82.7300 USD |
80.3900 USD |
80.6200 USD |
81.0200 USD |
| 2025-01-15 |
83.0800 USD |
355.6733 |
76.8000 USD |
75.8700 USD |
76.4300 USD |
83.0800 USD |
| 2025-01-14 |
76.8700 USD |
55.4341 |
73.2800 USD |
72.5800 USD |
72.8800 USD |
76.8700 USD |
| 2025-01-13 |
73.4800 USD |
115.0810 |
77.3300 USD |
69.5600 USD |
71.4300 USD |
74.4500 USD |
| 2025-01-12 |
77.5100 USD |
59.5531 |
79.8300 USD |
77.7200 USD |
77.8700 USD |
78.0500 USD |
| 2025-01-11 |
79.8300 USD |
156.5830 |
77.4000 USD |
76.2600 USD |
76.6800 USD |
79.8300 USD |
| 2025-01-10 |
77.4000 USD |
117.5227 |
71.8400 USD |
71.1500 USD |
71.8400 USD |
76.8800 USD |
| 2025-01-09 |
71.4900 USD |
316.7609 |
72.5100 USD |
69.3500 USD |
70.4400 USD |
71.4900 USD |