Market [unlinked] / USD
Identifier on Gemini: compusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-19 |
51.5400 USD |
478.8238 |
51.4600 USD |
49.8400 USD |
50.3000 USD |
51.9600 USD |
| 2025-07-18 |
51.7700 USD |
1,035.1560 |
50.1700 USD |
50.1700 USD |
50.8500 USD |
51.7700 USD |
| 2025-07-17 |
49.6500 USD |
131.6274 |
50.2400 USD |
48.4300 USD |
49.0500 USD |
49.2500 USD |
| 2025-07-16 |
50.2400 USD |
474.2032 |
49.0300 USD |
49.0000 USD |
49.1000 USD |
50.6900 USD |
| 2025-07-15 |
49.0300 USD |
935.5907 |
48.6500 USD |
46.7600 USD |
46.9700 USD |
47.9100 USD |
| 2025-07-14 |
48.6200 USD |
844.9770 |
46.4900 USD |
46.4900 USD |
46.7300 USD |
48.6200 USD |
| 2025-07-13 |
46.4900 USD |
598.1303 |
46.4300 USD |
45.5900 USD |
46.4300 USD |
46.4900 USD |
| 2025-07-12 |
45.8900 USD |
301.4219 |
46.6900 USD |
45.5700 USD |
45.9400 USD |
46.1200 USD |
| 2025-07-11 |
47.3000 USD |
744.8027 |
48.2900 USD |
47.5800 USD |
47.7000 USD |
48.3000 USD |
| 2025-07-10 |
46.5700 USD |
1,059.7358 |
46.3100 USD |
44.6000 USD |
44.8300 USD |
46.0000 USD |
| 2025-07-09 |
45.7700 USD |
1,198.4434 |
40.4900 USD |
39.8900 USD |
40.1500 USD |
43.3900 USD |
| 2025-07-08 |
41.1600 USD |
192.7697 |
40.7400 USD |
40.2500 USD |
40.3000 USD |
41.1100 USD |
| 2025-07-07 |
40.7400 USD |
236.5381 |
41.6500 USD |
40.6600 USD |
40.7200 USD |
40.7400 USD |
| 2025-07-06 |
41.3700 USD |
242.5773 |
41.1500 USD |
40.2800 USD |
40.6500 USD |
41.3700 USD |
| 2025-07-05 |
40.6900 USD |
421.9232 |
41.1000 USD |
40.5600 USD |
40.6900 USD |
40.6900 USD |
| 2025-07-04 |
41.1000 USD |
632.7824 |
43.0000 USD |
40.9000 USD |
40.9000 USD |
41.1000 USD |
| 2025-07-03 |
43.0000 USD |
147.3350 |
43.8700 USD |
43.0000 USD |
43.3700 USD |
43.0000 USD |
| 2025-07-02 |
43.8700 USD |
190.1420 |
41.6500 USD |
41.3400 USD |
41.3600 USD |
44.4500 USD |
| 2025-07-01 |
41.7500 USD |
1,011.9297 |
44.3900 USD |
41.6400 USD |
42.3000 USD |
41.6600 USD |
| 2025-06-30 |
44.6300 USD |
5.0727 |
47.1500 USD |
44.9500 USD |
44.9500 USD |
44.9500 USD |
| 2025-06-29 |
45.9200 USD |
159.4641 |
45.5000 USD |
45.0700 USD |
45.2200 USD |
45.8300 USD |
| 2025-06-28 |
45.5000 USD |
102.1543 |
46.0500 USD |
45.5400 USD |
45.6200 USD |
45.5400 USD |
| 2025-06-27 |
45.9700 USD |
7.9222 |
45.3800 USD |
44.9500 USD |
44.9500 USD |
45.5700 USD |
| 2025-06-26 |
45.5900 USD |
225.7240 |
45.6100 USD |
44.9500 USD |
44.9500 USD |
45.5900 USD |
| 2025-06-25 |
45.9800 USD |
745.6158 |
46.3900 USD |
45.9800 USD |
45.9800 USD |
45.9800 USD |
| 2025-06-24 |
46.3900 USD |
177.1392 |
48.1300 USD |
46.2800 USD |
46.2800 USD |
46.5800 USD |
| 2025-06-23 |
47.9300 USD |
143.1610 |
45.1600 USD |
44.1800 USD |
44.2900 USD |
47.1800 USD |
| 2025-06-22 |
44.5100 USD |
64.9305 |
46.6900 USD |
44.3000 USD |
45.2500 USD |
45.2500 USD |
| 2025-06-21 |
46.2900 USD |
169.3063 |
48.5400 USD |
45.6300 USD |
47.0100 USD |
46.2900 USD |
| 2025-06-20 |
49.6200 USD |
99.6133 |
51.5100 USD |
48.8000 USD |
49.7000 USD |
49.6200 USD |
| 2025-06-19 |
51.5100 USD |
112.0206 |
50.6600 USD |
49.8900 USD |
49.9000 USD |
51.6000 USD |
| 2025-06-18 |
50.1900 USD |
192.0450 |
49.9000 USD |
49.0000 USD |
49.0000 USD |
50.1900 USD |
| 2025-06-17 |
49.9000 USD |
334.9845 |
54.5600 USD |
49.8100 USD |
49.8900 USD |
49.8500 USD |
| 2025-06-16 |
56.5000 USD |
195.9338 |
52.9200 USD |
52.0900 USD |
52.5000 USD |
56.5000 USD |
| 2025-06-15 |
51.8300 USD |
37.9627 |
52.5300 USD |
51.0800 USD |
51.4000 USD |
51.8300 USD |
| 2025-06-14 |
52.5300 USD |
106.2222 |
55.7800 USD |
51.5000 USD |
51.6000 USD |
52.6900 USD |
| 2025-06-13 |
52.5300 USD |
529.1853 |
54.5200 USD |
50.4100 USD |
51.3700 USD |
52.5300 USD |
| 2025-06-12 |
56.2100 USD |
4,552.7246 |
59.7400 USD |
55.5700 USD |
56.1600 USD |
56.5000 USD |
| 2025-06-11 |
58.8400 USD |
605.0550 |
60.6400 USD |
58.8400 USD |
58.8400 USD |
58.8400 USD |
| 2025-06-10 |
60.1100 USD |
793.0713 |
51.2200 USD |
50.2700 USD |
51.2200 USD |
60.3200 USD |
| 2025-06-09 |
47.6200 USD |
1,502.7660 |
45.7300 USD |
45.3400 USD |
45.3500 USD |
47.6200 USD |
| 2025-06-08 |
45.9800 USD |
96.1572 |
45.6800 USD |
44.2900 USD |
44.2900 USD |
45.9800 USD |
| 2025-06-07 |
45.5500 USD |
58.4142 |
44.5800 USD |
43.6600 USD |
44.0200 USD |
45.5500 USD |
| 2025-06-06 |
44.4700 USD |
690.3932 |
42.0400 USD |
42.0400 USD |
42.1400 USD |
44.4700 USD |
| 2025-06-05 |
42.0400 USD |
311.3005 |
44.6100 USD |
42.0400 USD |
42.0400 USD |
42.0400 USD |
| 2025-06-04 |
44.8700 USD |
1,133.6619 |
44.4400 USD |
43.9700 USD |
44.7300 USD |
44.8700 USD |
| 2025-06-03 |
44.4400 USD |
261.0940 |
41.2600 USD |
41.2600 USD |
41.5400 USD |
44.4400 USD |
| 2025-06-02 |
41.2600 USD |
310.1390 |
40.8200 USD |
39.7900 USD |
39.8200 USD |
41.2600 USD |
| 2025-06-01 |
40.8200 USD |
75.3265 |
40.9100 USD |
39.8200 USD |
39.8200 USD |
40.8200 USD |
| 2025-05-31 |
40.9100 USD |
37.4164 |
39.8200 USD |
39.2300 USD |
39.8900 USD |
40.9100 USD |