Market [unlinked] / USD
Identifier on Gemini: compusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-27 |
55.0200 USD |
120.5300 |
54.7800 USD |
54.1700 USD |
54.7800 USD |
55.0200 USD |
| 2024-01-26 |
53.4200 USD |
15.8356 |
53.5000 USD |
52.6200 USD |
52.7700 USD |
53.4200 USD |
| 2024-01-25 |
53.4800 USD |
30.9668 |
52.3400 USD |
51.4500 USD |
51.8400 USD |
53.4800 USD |
| 2024-01-24 |
52.0000 USD |
17.5082 |
51.9200 USD |
51.0700 USD |
51.0700 USD |
52.0000 USD |
| 2024-01-23 |
51.9200 USD |
127.6555 |
52.2100 USD |
49.7200 USD |
50.3700 USD |
50.5400 USD |
| 2024-01-22 |
52.4800 USD |
77.6745 |
54.5100 USD |
51.8300 USD |
52.4800 USD |
52.4800 USD |
| 2024-01-21 |
54.5100 USD |
46.6682 |
58.4400 USD |
54.7800 USD |
55.0100 USD |
54.7800 USD |
| 2024-01-20 |
58.4400 USD |
67.9293 |
56.7300 USD |
55.4400 USD |
55.9800 USD |
56.5100 USD |
| 2024-01-19 |
56.7300 USD |
320.1125 |
55.1200 USD |
53.9500 USD |
54.2000 USD |
56.5800 USD |
| 2024-01-18 |
55.1200 USD |
92.0800 |
54.9400 USD |
53.4000 USD |
54.2000 USD |
54.3000 USD |
| 2024-01-17 |
54.9400 USD |
37.3744 |
55.4200 USD |
54.4200 USD |
54.7800 USD |
54.9300 USD |
| 2024-01-16 |
55.4200 USD |
45.8296 |
57.8100 USD |
55.0200 USD |
55.5200 USD |
55.4200 USD |
| 2024-01-15 |
57.8100 USD |
221.5703 |
57.8000 USD |
56.7300 USD |
56.9700 USD |
57.8100 USD |
| 2024-01-14 |
58.3800 USD |
119.9582 |
59.2500 USD |
56.2800 USD |
56.2800 USD |
59.6900 USD |
| 2024-01-13 |
59.2600 USD |
179.5552 |
52.7100 USD |
51.7800 USD |
51.8400 USD |
59.2600 USD |
| 2024-01-12 |
52.7100 USD |
153.2921 |
55.2000 USD |
51.2900 USD |
52.8700 USD |
51.2900 USD |
| 2024-01-11 |
54.4000 USD |
176.3247 |
53.0400 USD |
53.0400 USD |
53.0400 USD |
54.4000 USD |
| 2024-01-10 |
53.0400 USD |
237.2571 |
49.0800 USD |
49.0800 USD |
49.9900 USD |
54.0800 USD |
| 2024-01-09 |
48.8500 USD |
177.6122 |
50.3100 USD |
47.5300 USD |
48.1000 USD |
48.8500 USD |
| 2024-01-08 |
50.3100 USD |
146.0092 |
48.6300 USD |
46.0200 USD |
47.5000 USD |
50.3100 USD |
| 2024-01-07 |
47.6400 USD |
169.7109 |
50.0000 USD |
47.9800 USD |
49.5800 USD |
48.7400 USD |
| 2024-01-06 |
50.0000 USD |
52.8337 |
52.4500 USD |
48.8400 USD |
49.6700 USD |
50.0000 USD |
| 2024-01-05 |
51.9200 USD |
122.4499 |
54.2900 USD |
49.5800 USD |
50.3200 USD |
51.9100 USD |
| 2024-01-04 |
54.2900 USD |
243.4609 |
53.4300 USD |
52.6100 USD |
53.4000 USD |
54.2900 USD |
| 2024-01-03 |
53.4900 USD |
470.3969 |
58.3800 USD |
45.6700 USD |
52.2300 USD |
53.4900 USD |
| 2024-01-02 |
58.3800 USD |
152.9918 |
60.5000 USD |
58.3800 USD |
58.3800 USD |
58.3800 USD |
| 2024-01-01 |
60.5000 USD |
306.6462 |
57.6300 USD |
56.8400 USD |
57.1000 USD |
60.5100 USD |
| 2023-12-31 |
57.6300 USD |
219.7501 |
57.5300 USD |
56.1200 USD |
57.4700 USD |
56.1500 USD |
| 2023-12-30 |
57.5300 USD |
199.4564 |
59.1000 USD |
55.0200 USD |
57.5300 USD |
57.5300 USD |
| 2023-12-29 |
58.4900 USD |
1,081.3022 |
61.4800 USD |
55.8300 USD |
59.3600 USD |
56.6800 USD |
| 2023-12-28 |
61.4800 USD |
573.3507 |
63.6000 USD |
58.1200 USD |
60.2800 USD |
60.2600 USD |
| 2023-12-27 |
63.6000 USD |
260.5576 |
63.3500 USD |
59.7300 USD |
59.7300 USD |
62.4600 USD |
| 2023-12-26 |
63.0000 USD |
299.1091 |
57.2400 USD |
56.2800 USD |
56.2800 USD |
62.9900 USD |
| 2023-12-25 |
57.2400 USD |
215.1367 |
56.3800 USD |
55.8500 USD |
55.8500 USD |
57.2400 USD |
| 2023-12-24 |
56.3800 USD |
303.1250 |
55.9300 USD |
52.4600 USD |
54.2100 USD |
56.3800 USD |
| 2023-12-23 |
55.5000 USD |
110.8467 |
54.0700 USD |
50.4600 USD |
51.2700 USD |
55.5000 USD |
| 2023-12-22 |
53.5000 USD |
235.6283 |
51.9200 USD |
51.5400 USD |
51.8200 USD |
52.7900 USD |
| 2023-12-21 |
51.9100 USD |
57.9630 |
49.6800 USD |
49.5800 USD |
49.5900 USD |
51.9100 USD |
| 2023-12-20 |
49.6800 USD |
176.9874 |
49.6600 USD |
48.1400 USD |
49.6600 USD |
49.6800 USD |
| 2023-12-19 |
50.3900 USD |
66.3770 |
50.4100 USD |
49.0800 USD |
49.0800 USD |
49.0800 USD |
| 2023-12-18 |
50.4100 USD |
224.1986 |
50.5400 USD |
47.4200 USD |
48.6400 USD |
49.5500 USD |
| 2023-12-17 |
50.5400 USD |
305.2924 |
53.2500 USD |
50.7300 USD |
51.3000 USD |
51.0400 USD |
| 2023-12-16 |
53.2500 USD |
173.2312 |
50.2500 USD |
50.1600 USD |
51.1500 USD |
53.2500 USD |
| 2023-12-15 |
50.2500 USD |
321.0986 |
52.1700 USD |
51.3000 USD |
51.3000 USD |
51.3000 USD |
| 2023-12-14 |
52.1700 USD |
560.7398 |
50.5500 USD |
48.5900 USD |
49.8100 USD |
51.9100 USD |
| 2023-12-13 |
50.5500 USD |
128.3320 |
50.2200 USD |
48.6400 USD |
48.6400 USD |
50.4700 USD |
| 2023-12-12 |
50.2300 USD |
108.6035 |
49.5800 USD |
49.5800 USD |
49.9700 USD |
51.1400 USD |
| 2023-12-11 |
50.9800 USD |
590.0661 |
55.3100 USD |
47.9800 USD |
49.6700 USD |
50.4600 USD |
| 2023-12-10 |
55.3100 USD |
244.3981 |
54.8500 USD |
53.6700 USD |
54.5700 USD |
55.5600 USD |
| 2023-12-09 |
54.8500 USD |
656.2516 |
55.5600 USD |
53.7300 USD |
55.8400 USD |
55.5600 USD |