Market [unlinked] / USD
Identifier on Gemini: compusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-01 |
47.5500 USD |
589.7835 |
45.8400 USD |
44.0100 USD |
44.0100 USD |
47.5500 USD |
| 2023-10-31 |
45.5100 USD |
1,247.3713 |
46.7900 USD |
44.3200 USD |
45.3900 USD |
45.3900 USD |
| 2023-10-30 |
46.7900 USD |
98.3389 |
47.2100 USD |
46.0200 USD |
46.3100 USD |
46.7900 USD |
| 2023-10-29 |
47.2100 USD |
496.0431 |
46.3500 USD |
45.8100 USD |
45.8100 USD |
47.2100 USD |
| 2023-10-28 |
46.3500 USD |
321.4027 |
44.5800 USD |
44.5800 USD |
45.0500 USD |
46.3500 USD |
| 2023-10-27 |
44.5800 USD |
95.2289 |
45.9200 USD |
43.9900 USD |
44.7500 USD |
44.5800 USD |
| 2023-10-26 |
45.9200 USD |
715.6675 |
45.4300 USD |
43.7900 USD |
44.3500 USD |
45.9200 USD |
| 2023-10-25 |
45.4300 USD |
154.7279 |
46.3600 USD |
44.0700 USD |
44.8100 USD |
45.5000 USD |
| 2023-10-24 |
46.3600 USD |
298.2560 |
45.0800 USD |
44.3400 USD |
45.4200 USD |
46.3600 USD |
| 2023-10-23 |
45.0800 USD |
176.5899 |
43.3700 USD |
43.3700 USD |
43.4300 USD |
46.3100 USD |
| 2023-10-22 |
44.1400 USD |
46.9892 |
42.6800 USD |
41.4800 USD |
42.3300 USD |
43.3000 USD |
| 2023-10-21 |
42.6800 USD |
257.7181 |
40.2700 USD |
40.1700 USD |
40.2600 USD |
42.6800 USD |
| 2023-10-20 |
40.3500 USD |
169.5670 |
40.2100 USD |
39.6100 USD |
39.9300 USD |
40.8200 USD |
| 2023-10-19 |
40.2100 USD |
62.2252 |
39.7700 USD |
39.0400 USD |
39.0400 USD |
40.2100 USD |
| 2023-10-18 |
39.7700 USD |
40.3443 |
40.1000 USD |
39.5800 USD |
39.5800 USD |
39.7700 USD |
| 2023-10-17 |
40.1000 USD |
253.2088 |
41.5400 USD |
39.2000 USD |
40.1500 USD |
40.1000 USD |
| 2023-10-16 |
41.5400 USD |
151.4746 |
40.3500 USD |
40.3500 USD |
40.3500 USD |
41.5400 USD |
| 2023-10-15 |
40.3500 USD |
68.5999 |
41.2700 USD |
40.3500 USD |
40.3500 USD |
40.3500 USD |
| 2023-10-14 |
41.2700 USD |
27.2712 |
40.3400 USD |
40.2600 USD |
40.3400 USD |
41.2700 USD |
| 2023-10-13 |
40.3400 USD |
124.6988 |
40.3300 USD |
40.1100 USD |
40.2600 USD |
40.3500 USD |
| 2023-10-12 |
40.3200 USD |
120.3116 |
41.1000 USD |
39.8400 USD |
39.8400 USD |
40.3200 USD |
| 2023-10-11 |
41.1000 USD |
42.5927 |
41.1600 USD |
40.6400 USD |
40.6500 USD |
41.2700 USD |
| 2023-10-10 |
41.3100 USD |
56.1056 |
41.4500 USD |
40.7300 USD |
41.0800 USD |
41.2800 USD |
| 2023-10-09 |
41.2600 USD |
113.0750 |
43.3900 USD |
40.2900 USD |
41.2600 USD |
41.3100 USD |
| 2023-10-08 |
43.3900 USD |
62.3475 |
43.5500 USD |
43.0500 USD |
43.0500 USD |
43.3900 USD |
| 2023-10-07 |
43.7200 USD |
71.3390 |
44.3800 USD |
43.5100 USD |
43.5100 USD |
43.7200 USD |
| 2023-10-06 |
44.3800 USD |
325.4039 |
42.3200 USD |
42.3200 USD |
42.7200 USD |
44.5500 USD |
| 2023-10-05 |
42.5600 USD |
261.7808 |
44.5200 USD |
42.5300 USD |
42.5300 USD |
42.5600 USD |
| 2023-10-04 |
44.5200 USD |
99.8408 |
44.2400 USD |
42.4500 USD |
43.2600 USD |
44.1400 USD |
| 2023-10-03 |
44.2400 USD |
113.0376 |
45.8800 USD |
43.9100 USD |
44.2400 USD |
44.2400 USD |
| 2023-10-02 |
45.8800 USD |
159.3344 |
47.8400 USD |
44.5700 USD |
45.8800 USD |
45.8800 USD |
| 2023-10-01 |
47.8400 USD |
51.8530 |
46.7000 USD |
46.2800 USD |
46.7000 USD |
48.5500 USD |
| 2023-09-30 |
46.7000 USD |
881.4516 |
49.4200 USD |
45.6800 USD |
46.7100 USD |
46.7000 USD |
| 2023-09-29 |
48.6600 USD |
426.9604 |
49.4200 USD |
46.5800 USD |
47.0400 USD |
48.6600 USD |
| 2023-09-28 |
49.4200 USD |
295.2451 |
41.3200 USD |
40.8600 USD |
40.8600 USD |
49.6700 USD |
| 2023-09-27 |
41.1100 USD |
204.7447 |
38.8300 USD |
37.9000 USD |
39.3300 USD |
40.9400 USD |
| 2023-09-26 |
38.8300 USD |
52.1823 |
39.6700 USD |
38.4500 USD |
38.5300 USD |
38.8300 USD |
| 2023-09-25 |
39.6700 USD |
67.0860 |
40.9300 USD |
39.6700 USD |
39.6700 USD |
39.6700 USD |
| 2023-09-24 |
40.9300 USD |
17.7600 |
40.2300 USD |
39.1900 USD |
39.4000 USD |
40.9300 USD |
| 2023-09-23 |
40.2300 USD |
36.4204 |
39.5900 USD |
38.6600 USD |
39.0900 USD |
40.2300 USD |
| 2023-09-22 |
39.6000 USD |
79.1775 |
38.6600 USD |
37.9600 USD |
38.4000 USD |
39.5000 USD |
| 2023-09-21 |
38.6600 USD |
77.8490 |
39.1600 USD |
38.5200 USD |
38.5200 USD |
38.6600 USD |
| 2023-09-20 |
39.1600 USD |
227.7318 |
39.8700 USD |
38.3200 USD |
39.0200 USD |
39.4000 USD |
| 2023-09-19 |
39.8700 USD |
126.3558 |
39.1000 USD |
39.0200 USD |
39.1000 USD |
39.3800 USD |
| 2023-09-18 |
39.1000 USD |
108.3299 |
38.4500 USD |
37.9700 USD |
37.9800 USD |
39.3700 USD |
| 2023-09-17 |
38.0000 USD |
111.4105 |
39.6800 USD |
37.7900 USD |
38.0000 USD |
38.0000 USD |
| 2023-09-16 |
39.6800 USD |
41.1158 |
41.5500 USD |
39.6800 USD |
39.8400 USD |
39.6800 USD |
| 2023-09-15 |
41.5500 USD |
695.6725 |
39.6100 USD |
39.6100 USD |
39.6100 USD |
40.9600 USD |
| 2023-09-14 |
39.6100 USD |
733.6270 |
40.2200 USD |
38.2700 USD |
38.6400 USD |
39.6100 USD |
| 2023-09-13 |
40.2200 USD |
490.6212 |
36.4100 USD |
36.4100 USD |
37.0900 USD |
40.2200 USD |