Market [unlinked] / USD
Identifier on Gemini: compusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-01 |
425.3139 USD |
1,396.9292 |
435.7700 USD |
408.8300 USD |
418.0600 USD |
422.6000 USD |
| 2021-05-31 |
417.6334 USD |
1,202.8348 |
405.1600 USD |
382.7000 USD |
391.0200 USD |
429.1900 USD |
| 2021-05-30 |
370.3510 USD |
4,112.0152 |
353.9900 USD |
335.0000 USD |
343.8400 USD |
411.3600 USD |
| 2021-05-29 |
358.4756 USD |
2,375.6828 |
378.3500 USD |
335.0500 USD |
344.4600 USD |
353.0900 USD |
| 2021-05-28 |
388.2041 USD |
2,677.3031 |
420.9600 USD |
356.8300 USD |
370.8600 USD |
371.5400 USD |
| 2021-05-27 |
438.1304 USD |
1,364.8767 |
463.4500 USD |
405.0000 USD |
415.6500 USD |
423.0000 USD |
| 2021-05-26 |
439.4995 USD |
2,347.4218 |
427.6700 USD |
415.1600 USD |
429.1700 USD |
453.6800 USD |
| 2021-05-25 |
399.8959 USD |
2,509.2243 |
427.6700 USD |
369.1300 USD |
380.4100 USD |
423.4600 USD |
| 2021-05-24 |
394.3762 USD |
3,586.7763 |
340.4100 USD |
330.0000 USD |
344.6600 USD |
416.8800 USD |
| 2021-05-23 |
329.7422 USD |
5,084.2014 |
385.7700 USD |
268.0000 USD |
300.1100 USD |
343.1800 USD |
| 2021-05-22 |
399.1707 USD |
2,045.6881 |
447.2300 USD |
372.6000 USD |
386.7500 USD |
387.9500 USD |
| 2021-05-21 |
483.4951 USD |
2,388.9446 |
540.0000 USD |
380.4300 USD |
428.6300 USD |
435.6700 USD |
| 2021-05-20 |
471.9169 USD |
8,572.1259 |
472.0000 USD |
416.2400 USD |
457.6400 USD |
551.5900 USD |
| 2021-05-19 |
519.8585 USD |
7,069.1765 |
665.0300 USD |
355.0000 USD |
469.2600 USD |
507.9600 USD |
| 2021-05-18 |
693.6383 USD |
2,178.1759 |
694.5600 USD |
649.4300 USD |
668.2700 USD |
667.8500 USD |
| 2021-05-17 |
668.9870 USD |
1,781.6628 |
683.0800 USD |
612.2500 USD |
636.5100 USD |
706.3100 USD |
| 2021-05-16 |
684.6135 USD |
661.8005 |
689.8600 USD |
630.3500 USD |
658.1400 USD |
687.0000 USD |
| 2021-05-15 |
745.3205 USD |
819.2410 |
778.6200 USD |
695.0000 USD |
711.8000 USD |
716.0000 USD |
| 2021-05-14 |
791.5584 USD |
1,558.7623 |
768.4300 USD |
747.0500 USD |
773.0000 USD |
781.3300 USD |
| 2021-05-13 |
770.1806 USD |
3,066.2584 |
733.8100 USD |
693.0000 USD |
752.4000 USD |
741.9500 USD |
| 2021-05-12 |
841.0448 USD |
2,649.4271 |
853.3500 USD |
756.0100 USD |
811.9900 USD |
763.1800 USD |
| 2021-05-11 |
831.1410 USD |
2,853.1690 |
782.4100 USD |
772.6600 USD |
799.3900 USD |
851.4700 USD |
| 2021-05-10 |
765.6426 USD |
1,241.2902 |
770.3100 USD |
714.3000 USD |
751.9000 USD |
777.5300 USD |
| 2021-05-09 |
758.8303 USD |
384.6550 |
782.1100 USD |
734.3600 USD |
748.5400 USD |
770.3100 USD |
| 2021-05-08 |
753.0460 USD |
1,411.6207 |
714.5000 USD |
705.1800 USD |
716.4800 USD |
797.6700 USD |
| 2021-05-07 |
720.9988 USD |
1,678.8070 |
738.1200 USD |
693.3000 USD |
711.6400 USD |
714.5000 USD |
| 2021-05-06 |
761.0589 USD |
1,192.4332 |
788.8600 USD |
725.0000 USD |
744.0300 USD |
743.6700 USD |
| 2021-05-05 |
762.4922 USD |
808.8188 |
735.4700 USD |
730.0400 USD |
749.5200 USD |
788.7300 USD |
| 2021-05-04 |
790.1908 USD |
1,832.6690 |
832.6700 USD |
726.8400 USD |
755.3500 USD |
756.9600 USD |
| 2021-05-03 |
810.2215 USD |
1,654.1584 |
810.2800 USD |
790.0000 USD |
803.3700 USD |
830.8200 USD |
| 2021-05-02 |
832.8288 USD |
1,198.9475 |
806.1500 USD |
785.7300 USD |
814.2800 USD |
814.3400 USD |
| 2021-05-01 |
783.4643 USD |
1,763.8708 |
743.6800 USD |
726.7800 USD |
741.3500 USD |
806.1500 USD |
| 2021-04-30 |
707.2396 USD |
1,093.2310 |
645.0000 USD |
637.5700 USD |
643.6600 USD |
733.0000 USD |
| 2021-04-29 |
655.9420 USD |
602.6999 |
648.3000 USD |
631.5500 USD |
640.3600 USD |
646.3100 USD |
| 2021-04-28 |
651.6433 USD |
1,273.1749 |
657.4300 USD |
609.3200 USD |
621.3500 USD |
644.5400 USD |
| 2021-04-27 |
659.2271 USD |
1,531.9825 |
643.8700 USD |
637.9300 USD |
645.0000 USD |
647.4900 USD |
| 2021-04-26 |
613.0759 USD |
1,603.4558 |
553.0600 USD |
552.8600 USD |
582.5200 USD |
639.7100 USD |
| 2021-04-25 |
551.9832 USD |
1,497.8884 |
564.8800 USD |
524.3500 USD |
541.2100 USD |
546.9900 USD |
| 2021-04-24 |
611.0198 USD |
2,932.0928 |
621.4700 USD |
544.7000 USD |
563.5200 USD |
575.2400 USD |
| 2021-04-23 |
547.6588 USD |
3,640.0564 |
532.8000 USD |
445.3900 USD |
471.0400 USD |
602.6700 USD |
| 2021-04-22 |
556.7311 USD |
3,742.5945 |
492.3800 USD |
489.6600 USD |
526.9200 USD |
537.8900 USD |
| 2021-04-21 |
483.8123 USD |
1,618.0216 |
486.7400 USD |
446.6000 USD |
462.5400 USD |
488.8200 USD |
| 2021-04-20 |
456.5083 USD |
2,042.7208 |
476.8800 USD |
424.8900 USD |
437.0400 USD |
481.4400 USD |
| 2021-04-19 |
478.1344 USD |
2,057.7284 |
487.5600 USD |
433.2700 USD |
447.5800 USD |
488.3300 USD |
| 2021-04-18 |
470.6521 USD |
4,483.7244 |
538.2300 USD |
420.9600 USD |
456.8500 USD |
490.1100 USD |
| 2021-04-17 |
562.6935 USD |
1,313.8955 |
567.1900 USD |
534.6400 USD |
548.6400 USD |
556.0700 USD |
| 2021-04-16 |
582.6945 USD |
6,459.2992 |
564.2900 USD |
542.5000 USD |
558.6700 USD |
578.2700 USD |
| 2021-04-15 |
542.8484 USD |
3,508.7796 |
484.8400 USD |
484.8400 USD |
497.1800 USD |
568.7300 USD |
| 2021-04-14 |
477.8054 USD |
1,251.0895 |
486.7400 USD |
450.7200 USD |
462.2900 USD |
483.8700 USD |
| 2021-04-13 |
466.9970 USD |
1,976.1634 |
463.7100 USD |
445.6100 USD |
451.4100 USD |
479.2300 USD |