Market [unlinked] / USD
Identifier on Gemini: cubeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
0.7841 USD |
6,707.3331 |
0.7593 USD |
0.7251 USD |
0.7363 USD |
0.7316 USD |
| 2024-12-03 |
0.7543 USD |
75,191.8286 |
0.7013 USD |
0.6898 USD |
0.7112 USD |
0.7117 USD |
| 2024-12-02 |
0.7003 USD |
35,611.4536 |
0.6900 USD |
0.6700 USD |
0.6810 USD |
0.7003 USD |
| 2024-12-01 |
0.6988 USD |
16,552.6271 |
0.7260 USD |
0.6898 USD |
0.7013 USD |
0.7008 USD |
| 2024-11-30 |
0.7298 USD |
15,189.5757 |
0.6948 USD |
0.6948 USD |
0.6948 USD |
0.7298 USD |
| 2024-11-29 |
0.6948 USD |
27,131.4689 |
0.6428 USD |
0.6418 USD |
0.6423 USD |
0.6948 USD |
| 2024-11-28 |
0.6428 USD |
14,811.6463 |
0.6343 USD |
0.6300 USD |
0.6500 USD |
0.6300 USD |
| 2024-11-27 |
0.6343 USD |
33,031.2772 |
0.5971 USD |
0.5966 USD |
0.5971 USD |
0.6343 USD |
| 2024-11-26 |
0.5971 USD |
41,457.1917 |
0.6311 USD |
0.5537 USD |
0.5778 USD |
0.5971 USD |
| 2024-11-25 |
0.6311 USD |
33,210.1575 |
0.6383 USD |
0.6210 USD |
0.6223 USD |
0.6439 USD |
| 2024-11-24 |
0.6358 USD |
37,761.4178 |
0.6001 USD |
0.5791 USD |
0.5981 USD |
0.6358 USD |
| 2024-11-23 |
0.5966 USD |
48,916.7880 |
0.5677 USD |
0.5677 USD |
0.5685 USD |
0.5966 USD |
| 2024-11-22 |
0.5807 USD |
41,110.3796 |
0.6329 USD |
0.5544 USD |
0.5702 USD |
0.6011 USD |
| 2024-11-21 |
0.6333 USD |
8,834.7067 |
0.6310 USD |
0.6191 USD |
0.6263 USD |
0.6346 USD |
| 2024-11-20 |
0.6310 USD |
33,195.9289 |
0.6495 USD |
0.6187 USD |
0.6187 USD |
0.6302 USD |
| 2024-11-19 |
0.6495 USD |
16,582.3109 |
0.6550 USD |
0.6441 USD |
0.6441 USD |
0.6495 USD |
| 2024-11-18 |
0.6550 USD |
14,769.3018 |
0.6480 USD |
0.6470 USD |
0.6480 USD |
0.6590 USD |
| 2024-11-17 |
0.6340 USD |
18,053.0887 |
0.6910 USD |
0.6208 USD |
0.6291 USD |
0.6340 USD |
| 2024-11-16 |
0.6911 USD |
24,795.6541 |
0.6530 USD |
0.6413 USD |
0.6480 USD |
0.6911 USD |
| 2024-11-15 |
0.6530 USD |
20,478.1321 |
0.6696 USD |
0.6291 USD |
0.6333 USD |
0.6530 USD |
| 2024-11-14 |
0.6696 USD |
37,143.6007 |
0.6500 USD |
0.6292 USD |
0.6500 USD |
0.6585 USD |
| 2024-11-13 |
0.6500 USD |
85,441.2927 |
0.8233 USD |
0.6500 USD |
0.6500 USD |
0.6500 USD |
| 2024-11-12 |
0.8759 USD |
267,956.5822 |
0.7800 USD |
0.6920 USD |
0.7348 USD |
0.8770 USD |
| 2024-11-11 |
0.6950 USD |
119,257.4897 |
0.4310 USD |
0.4299 USD |
0.4391 USD |
0.6936 USD |
| 2024-11-10 |
0.4198 USD |
8,145.9653 |
0.4100 USD |
0.3905 USD |
0.3974 USD |
0.4198 USD |
| 2024-11-09 |
0.4120 USD |
13,579.7045 |
0.4074 USD |
0.4000 USD |
0.4000 USD |
0.4202 USD |
| 2024-11-08 |
0.4116 USD |
17,401.1404 |
0.4208 USD |
0.3600 USD |
0.3688 USD |
0.4024 USD |
| 2024-11-07 |
0.4156 USD |
13,334.2410 |
0.3608 USD |
0.3499 USD |
0.3600 USD |
0.4119 USD |
| 2024-11-06 |
0.3651 USD |
12,289.8719 |
0.3576 USD |
0.3576 USD |
0.3612 USD |
0.3757 USD |
| 2024-11-05 |
0.3576 USD |
7,934.3336 |
0.3783 USD |
0.3450 USD |
0.3567 USD |
0.3576 USD |
| 2024-11-04 |
0.3783 USD |
984.3341 |
0.3863 USD |
0.3745 USD |
0.3784 USD |
0.3783 USD |
| 2024-11-03 |
0.3863 USD |
2,221.7263 |
0.3901 USD |
0.3770 USD |
0.3770 USD |
0.3863 USD |
| 2024-11-02 |
0.3901 USD |
2,080.0487 |
0.4006 USD |
0.3900 USD |
0.3900 USD |
0.3901 USD |
| 2024-11-01 |
0.4006 USD |
1,987.1886 |
0.4059 USD |
0.3959 USD |
0.3990 USD |
0.4006 USD |
| 2024-10-31 |
0.4059 USD |
2,885.0906 |
0.4054 USD |
0.3980 USD |
0.4038 USD |
0.4059 USD |
| 2024-10-30 |
0.4054 USD |
3,248.9754 |
0.4123 USD |
0.4021 USD |
0.4028 USD |
0.4054 USD |
| 2024-10-29 |
0.4123 USD |
12,669.4881 |
0.3927 USD |
0.3860 USD |
0.3860 USD |
0.4123 USD |
| 2024-10-28 |
0.3927 USD |
2,115.0324 |
0.4101 USD |
0.3921 USD |
0.3980 USD |
0.3927 USD |
| 2024-10-27 |
0.4101 USD |
1,052.2683 |
0.4136 USD |
0.4060 USD |
0.4060 USD |
0.4101 USD |
| 2024-10-26 |
0.4136 USD |
3,304.5876 |
0.3905 USD |
0.3900 USD |
0.3900 USD |
0.4136 USD |
| 2024-10-25 |
0.3905 USD |
2,163.2996 |
0.3680 USD |
0.3664 USD |
0.3664 USD |
0.3915 USD |
| 2024-10-24 |
0.3680 USD |
7,697.9898 |
0.3888 USD |
0.3760 USD |
0.3760 USD |
0.3800 USD |
| 2024-10-23 |
0.3888 USD |
5,983.0990 |
0.3896 USD |
0.3838 USD |
0.3840 USD |
0.3888 USD |
| 2024-10-22 |
0.3896 USD |
2,441.9444 |
0.3984 USD |
0.3896 USD |
0.3896 USD |
0.3896 USD |
| 2024-10-21 |
0.3984 USD |
7,862.6279 |
0.4123 USD |
0.3896 USD |
0.3896 USD |
0.3984 USD |
| 2024-10-20 |
0.4123 USD |
1,081.2713 |
0.3933 USD |
0.3855 USD |
0.3855 USD |
0.4143 USD |
| 2024-10-19 |
0.3933 USD |
2,653.5781 |
0.3937 USD |
0.3860 USD |
0.3860 USD |
0.3933 USD |
| 2024-10-18 |
0.3937 USD |
2,795.8103 |
0.3949 USD |
0.3800 USD |
0.3937 USD |
0.3937 USD |
| 2024-10-17 |
0.3949 USD |
4,741.2337 |
0.4080 USD |
0.3949 USD |
0.3949 USD |
0.3949 USD |
| 2024-10-16 |
0.4080 USD |
2,563.9925 |
0.3688 USD |
0.3688 USD |
0.3688 USD |
0.4080 USD |