Market [unlinked] / USD
Identifier on Gemini: compusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-10 |
38.7300 USD |
36.5951 |
40.2000 USD |
38.0800 USD |
38.0800 USD |
38.7300 USD |
| 2025-04-09 |
40.2000 USD |
182.0403 |
36.9000 USD |
35.5500 USD |
37.2300 USD |
40.9300 USD |
| 2025-04-08 |
36.9000 USD |
104.7279 |
39.8600 USD |
36.6700 USD |
36.9000 USD |
36.9000 USD |
| 2025-04-07 |
39.8600 USD |
131.3864 |
40.4700 USD |
36.6300 USD |
37.3500 USD |
39.8600 USD |
| 2025-04-06 |
40.4100 USD |
132.1772 |
44.1900 USD |
39.9400 USD |
41.0200 USD |
40.5000 USD |
| 2025-04-05 |
44.1900 USD |
323.4135 |
44.8800 USD |
43.0000 USD |
44.1900 USD |
44.1900 USD |
| 2025-04-04 |
44.8800 USD |
117.3515 |
47.4700 USD |
44.5600 USD |
44.6600 USD |
44.8800 USD |
| 2025-04-03 |
47.4700 USD |
170.9756 |
44.7300 USD |
44.2500 USD |
44.8200 USD |
46.7500 USD |
| 2025-04-02 |
44.7000 USD |
170.0573 |
44.4800 USD |
42.6900 USD |
43.3400 USD |
44.7000 USD |
| 2025-04-01 |
46.3800 USD |
932.2954 |
39.1900 USD |
39.1900 USD |
39.1900 USD |
46.0900 USD |
| 2025-03-31 |
39.1900 USD |
46.1575 |
39.0600 USD |
38.2700 USD |
38.4900 USD |
39.1900 USD |
| 2025-03-30 |
38.6500 USD |
16.7792 |
38.7200 USD |
38.6000 USD |
38.7200 USD |
39.2300 USD |
| 2025-03-29 |
38.7200 USD |
58.2188 |
40.9300 USD |
38.6500 USD |
38.6900 USD |
38.6500 USD |
| 2025-03-28 |
40.9300 USD |
78.4437 |
44.8700 USD |
39.8200 USD |
40.5200 USD |
40.6900 USD |
| 2025-03-27 |
44.8700 USD |
7.7962 |
44.0300 USD |
43.9900 USD |
44.3200 USD |
44.8700 USD |
| 2025-03-26 |
44.0300 USD |
17.5556 |
44.2800 USD |
43.9900 USD |
43.9900 USD |
44.0300 USD |
| 2025-03-25 |
44.2800 USD |
14.4841 |
44.8000 USD |
43.9300 USD |
43.9300 USD |
44.2800 USD |
| 2025-03-24 |
44.4300 USD |
47.6039 |
42.9400 USD |
42.5300 USD |
42.7100 USD |
44.4300 USD |
| 2025-03-23 |
42.9400 USD |
34.4243 |
43.7200 USD |
42.4700 USD |
42.5300 USD |
42.7000 USD |
| 2025-03-22 |
43.7200 USD |
14.1913 |
42.1800 USD |
41.5500 USD |
41.6400 USD |
43.7200 USD |
| 2025-03-21 |
42.1800 USD |
27.7144 |
43.4300 USD |
41.6400 USD |
42.1000 USD |
42.0200 USD |
| 2025-03-20 |
43.0500 USD |
91.7264 |
44.4700 USD |
42.2800 USD |
42.2800 USD |
43.0500 USD |
| 2025-03-19 |
44.1600 USD |
84.6348 |
43.0700 USD |
42.9400 USD |
42.9400 USD |
44.1600 USD |
| 2025-03-18 |
43.0100 USD |
48.1261 |
43.5400 USD |
42.1700 USD |
42.3900 USD |
43.0100 USD |
| 2025-03-17 |
43.5400 USD |
15.6193 |
41.6400 USD |
41.6400 USD |
42.4300 USD |
43.5400 USD |
| 2025-03-16 |
42.2000 USD |
16.0933 |
42.2700 USD |
41.0000 USD |
41.2000 USD |
42.2000 USD |
| 2025-03-15 |
42.2700 USD |
62.4593 |
41.1700 USD |
40.7700 USD |
41.2800 USD |
42.8000 USD |
| 2025-03-14 |
41.1700 USD |
83.6120 |
40.0900 USD |
40.0100 USD |
40.2900 USD |
41.1700 USD |
| 2025-03-13 |
40.0900 USD |
30.5408 |
41.8000 USD |
39.0100 USD |
39.0100 USD |
40.0900 USD |
| 2025-03-12 |
41.8000 USD |
81.6175 |
40.7000 USD |
39.2300 USD |
39.5100 USD |
41.8000 USD |
| 2025-03-11 |
40.9200 USD |
216.7579 |
41.6500 USD |
38.2700 USD |
38.7500 USD |
40.9200 USD |
| 2025-03-10 |
41.6500 USD |
113.4718 |
43.7700 USD |
41.6300 USD |
42.5700 USD |
41.6500 USD |
| 2025-03-09 |
43.9400 USD |
69.1557 |
49.0700 USD |
43.3300 USD |
43.5500 USD |
43.9400 USD |
| 2025-03-08 |
49.7200 USD |
42.5797 |
50.4400 USD |
48.9300 USD |
48.9300 USD |
49.7200 USD |
| 2025-03-07 |
50.4400 USD |
50.2652 |
49.2600 USD |
47.4600 USD |
49.1100 USD |
50.4500 USD |
| 2025-03-06 |
49.2600 USD |
43.0694 |
50.5700 USD |
48.2500 USD |
48.2500 USD |
49.2600 USD |
| 2025-03-05 |
50.5700 USD |
44.0002 |
49.1300 USD |
49.1300 USD |
49.1300 USD |
50.5700 USD |
| 2025-03-04 |
49.1300 USD |
164.0434 |
46.8300 USD |
42.9100 USD |
44.5700 USD |
49.1300 USD |
| 2025-03-03 |
46.7000 USD |
193.5234 |
54.2600 USD |
46.7000 USD |
46.7000 USD |
46.7000 USD |
| 2025-03-02 |
54.2600 USD |
60.2542 |
50.6300 USD |
48.9600 USD |
49.4100 USD |
54.2700 USD |
| 2025-03-01 |
50.6300 USD |
67.2943 |
50.7200 USD |
49.6400 USD |
49.6400 USD |
50.6300 USD |
| 2025-02-28 |
50.7200 USD |
148.1174 |
51.4600 USD |
47.4100 USD |
47.6300 USD |
49.8700 USD |
| 2025-02-27 |
52.5200 USD |
9.6746 |
51.1500 USD |
50.4400 USD |
50.7100 USD |
52.5200 USD |
| 2025-02-26 |
51.1500 USD |
93.4379 |
51.1700 USD |
49.3900 USD |
49.6800 USD |
51.1500 USD |
| 2025-02-25 |
51.1700 USD |
86.0499 |
50.9200 USD |
48.9300 USD |
49.6800 USD |
50.4600 USD |
| 2025-02-24 |
50.6300 USD |
39.7368 |
55.3900 USD |
49.2500 USD |
51.8800 USD |
49.2500 USD |
| 2025-02-23 |
55.3900 USD |
84.6264 |
56.6600 USD |
54.4000 USD |
54.7900 USD |
54.4900 USD |
| 2025-02-22 |
56.6600 USD |
49.8374 |
52.6200 USD |
52.6000 USD |
53.4600 USD |
56.6600 USD |
| 2025-02-21 |
52.6200 USD |
138.6265 |
55.6200 USD |
52.3400 USD |
52.6200 USD |
52.6200 USD |
| 2025-02-20 |
55.6200 USD |
31.9746 |
54.7600 USD |
53.6000 USD |
53.6000 USD |
55.6200 USD |