Market [unlinked] / USD
Identifier on Gemini: compusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-07 |
42.7700 USD |
559.3504 |
42.3700 USD |
42.3500 USD |
42.3800 USD |
42.6400 USD |
| 2025-09-06 |
42.3200 USD |
139.9825 |
43.4400 USD |
42.5600 USD |
42.6100 USD |
42.6100 USD |
| 2025-09-05 |
43.4100 USD |
349.5770 |
42.3000 USD |
42.3000 USD |
42.3000 USD |
43.2700 USD |
| 2025-09-04 |
42.3000 USD |
225.4040 |
43.1500 USD |
41.5600 USD |
41.6900 USD |
42.3000 USD |
| 2025-09-03 |
43.4000 USD |
62.0505 |
43.3200 USD |
42.9400 USD |
42.9400 USD |
43.4000 USD |
| 2025-09-02 |
43.2800 USD |
172.0521 |
42.2400 USD |
42.2400 USD |
42.2400 USD |
43.2800 USD |
| 2025-09-01 |
41.6300 USD |
430.2155 |
43.0200 USD |
41.2900 USD |
41.5700 USD |
41.6200 USD |
| 2025-08-31 |
43.0200 USD |
20.9281 |
42.8200 USD |
42.8000 USD |
42.8000 USD |
43.8900 USD |
| 2025-08-30 |
42.8000 USD |
596.2109 |
43.1200 USD |
42.3100 USD |
42.3100 USD |
42.7700 USD |
| 2025-08-29 |
43.1500 USD |
374.0116 |
43.8500 USD |
42.5000 USD |
42.5000 USD |
42.9900 USD |
| 2025-08-28 |
43.8500 USD |
82.3224 |
44.1200 USD |
43.8500 USD |
43.8500 USD |
43.8500 USD |
| 2025-08-27 |
44.3000 USD |
74.9215 |
44.5600 USD |
44.3500 USD |
44.3500 USD |
44.7700 USD |
| 2025-08-26 |
44.5600 USD |
501.7315 |
42.8700 USD |
42.8700 USD |
42.8700 USD |
44.5600 USD |
| 2025-08-25 |
42.2900 USD |
545.9877 |
46.7900 USD |
41.9800 USD |
42.2900 USD |
42.2900 USD |
| 2025-08-24 |
46.2200 USD |
346.2374 |
48.8200 USD |
46.3100 USD |
46.4400 USD |
47.2000 USD |
| 2025-08-23 |
48.6000 USD |
215.8696 |
49.4500 USD |
47.9700 USD |
48.1000 USD |
48.6000 USD |
| 2025-08-22 |
49.6700 USD |
336.7248 |
45.2500 USD |
43.7900 USD |
43.7900 USD |
49.6700 USD |
| 2025-08-21 |
45.0900 USD |
227.4049 |
46.4100 USD |
44.9000 USD |
45.0400 USD |
45.0900 USD |
| 2025-08-20 |
46.8500 USD |
185.4933 |
44.8400 USD |
44.8400 USD |
44.8400 USD |
46.8500 USD |
| 2025-08-19 |
44.8400 USD |
229.2283 |
47.3800 USD |
44.5800 USD |
45.0800 USD |
45.0800 USD |
| 2025-08-18 |
47.3800 USD |
2,059.4881 |
48.2800 USD |
45.9200 USD |
46.4000 USD |
47.3800 USD |
| 2025-08-17 |
48.2800 USD |
2,833.8019 |
48.4500 USD |
48.3300 USD |
48.3400 USD |
48.4200 USD |
| 2025-08-16 |
48.1000 USD |
662.9421 |
47.7900 USD |
47.1100 USD |
47.3100 USD |
48.1000 USD |
| 2025-08-15 |
48.1000 USD |
889.1247 |
48.6100 USD |
46.3100 USD |
46.8500 USD |
47.9800 USD |
| 2025-08-14 |
49.0000 USD |
1,843.2578 |
53.8200 USD |
47.7700 USD |
48.4200 USD |
48.4200 USD |
| 2025-08-13 |
54.1600 USD |
252.2383 |
52.9700 USD |
52.3200 USD |
52.7800 USD |
54.0600 USD |
| 2025-08-12 |
53.4000 USD |
232.7104 |
51.1300 USD |
50.2100 USD |
50.5900 USD |
53.4000 USD |
| 2025-08-11 |
51.0000 USD |
310.2749 |
54.0300 USD |
51.0000 USD |
51.5900 USD |
51.0000 USD |
| 2025-08-10 |
54.0300 USD |
398.6658 |
55.3100 USD |
52.7500 USD |
52.9100 USD |
54.0300 USD |
| 2025-08-09 |
56.3300 USD |
617.6858 |
49.4400 USD |
49.4400 USD |
49.5700 USD |
56.4100 USD |
| 2025-08-08 |
49.4300 USD |
452.1303 |
48.3900 USD |
47.6400 USD |
47.7000 USD |
49.4000 USD |
| 2025-08-07 |
48.2900 USD |
339.7403 |
46.2400 USD |
45.7100 USD |
45.7600 USD |
48.1300 USD |
| 2025-08-06 |
46.2400 USD |
545.1350 |
45.0700 USD |
44.8700 USD |
44.8700 USD |
46.2400 USD |
| 2025-08-05 |
45.0700 USD |
6.1520 |
47.1500 USD |
45.0700 USD |
45.0700 USD |
45.0700 USD |
| 2025-08-04 |
47.1500 USD |
107.6318 |
44.9800 USD |
44.9800 USD |
45.3400 USD |
46.8900 USD |
| 2025-08-03 |
44.9800 USD |
76.9920 |
44.5800 USD |
44.2500 USD |
44.3600 USD |
44.9800 USD |
| 2025-08-02 |
44.5800 USD |
1,100.7829 |
43.9800 USD |
43.3900 USD |
43.5500 USD |
44.3200 USD |
| 2025-08-01 |
44.0100 USD |
125.7534 |
44.8700 USD |
43.1100 USD |
43.5900 USD |
43.1100 USD |
| 2025-07-31 |
45.5500 USD |
24.3210 |
46.9800 USD |
45.5700 USD |
46.2800 USD |
45.5700 USD |
| 2025-07-30 |
46.4400 USD |
339.3436 |
47.4800 USD |
44.8600 USD |
45.6800 USD |
46.5000 USD |
| 2025-07-29 |
47.4800 USD |
341.1573 |
48.5000 USD |
46.6700 USD |
47.1900 USD |
47.2900 USD |
| 2025-07-28 |
48.5000 USD |
302.3192 |
51.3000 USD |
48.4300 USD |
48.6600 USD |
48.6600 USD |
| 2025-07-27 |
51.3000 USD |
379.2195 |
49.2900 USD |
49.0800 USD |
49.2900 USD |
51.3000 USD |
| 2025-07-26 |
49.3500 USD |
271.4462 |
48.7100 USD |
48.6400 USD |
48.6500 USD |
49.4900 USD |
| 2025-07-25 |
48.7100 USD |
538.9991 |
47.8400 USD |
46.4300 USD |
47.1900 USD |
48.8200 USD |
| 2025-07-24 |
47.9300 USD |
758.8844 |
50.5500 USD |
46.1100 USD |
47.6900 USD |
48.5000 USD |
| 2025-07-23 |
50.5500 USD |
485.9307 |
52.8400 USD |
48.6800 USD |
49.9100 USD |
50.5500 USD |
| 2025-07-22 |
52.8400 USD |
203.8677 |
53.6900 USD |
50.3800 USD |
50.6800 USD |
52.4200 USD |
| 2025-07-21 |
53.6900 USD |
1,505.6049 |
53.6300 USD |
52.5600 USD |
52.7500 USD |
54.0300 USD |
| 2025-07-20 |
53.8400 USD |
678.3190 |
51.5400 USD |
51.5400 USD |
51.5400 USD |
54.2500 USD |