Market [unlinked] / USD
Identifier on Gemini: cubeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-06 |
0.7617 USD |
1,535.2539 |
0.7587 USD |
0.7486 USD |
0.7510 USD |
0.7617 USD |
| 2025-01-05 |
0.7587 USD |
722.5727 |
0.7665 USD |
0.7560 USD |
0.7560 USD |
0.7599 USD |
| 2025-01-04 |
0.7665 USD |
62,330.4247 |
0.7712 USD |
0.7605 USD |
0.7629 USD |
0.7665 USD |
| 2025-01-03 |
0.7712 USD |
2,657.8432 |
0.7871 USD |
0.7718 USD |
0.7841 USD |
0.7840 USD |
| 2025-01-02 |
0.7871 USD |
12,178.9678 |
0.8122 USD |
0.7633 USD |
0.7817 USD |
0.7871 USD |
| 2025-01-01 |
0.8128 USD |
337.1730 |
0.8092 USD |
0.8080 USD |
0.8092 USD |
0.8128 USD |
| 2024-12-31 |
0.8092 USD |
2,264.0699 |
0.7823 USD |
0.7823 USD |
0.7823 USD |
0.8092 USD |
| 2024-12-30 |
0.7823 USD |
1,249.0226 |
0.7877 USD |
0.7751 USD |
0.7751 USD |
0.7823 USD |
| 2024-12-29 |
0.7883 USD |
1,282.7532 |
0.7889 USD |
0.7889 USD |
0.7889 USD |
0.7906 USD |
| 2024-12-28 |
0.7889 USD |
17,948.9761 |
0.8008 USD |
0.7633 USD |
0.7763 USD |
0.7889 USD |
| 2024-12-27 |
0.8008 USD |
3,529.7742 |
0.8211 USD |
0.8000 USD |
0.8020 USD |
0.8000 USD |
| 2024-12-26 |
0.8100 USD |
9,926.6470 |
0.8236 USD |
0.8100 USD |
0.8100 USD |
0.8100 USD |
| 2024-12-25 |
0.8236 USD |
494.0625 |
0.8193 USD |
0.8181 USD |
0.8181 USD |
0.8236 USD |
| 2024-12-24 |
0.8098 USD |
10,547.3438 |
0.7900 USD |
0.7900 USD |
0.7900 USD |
0.8098 USD |
| 2024-12-23 |
0.7823 USD |
3,878.6706 |
0.7633 USD |
0.7633 USD |
0.7633 USD |
0.7823 USD |
| 2024-12-22 |
0.8062 USD |
4,620.8350 |
0.7633 USD |
0.7633 USD |
0.7769 USD |
0.8062 USD |
| 2024-12-21 |
0.7633 USD |
4,971.1502 |
0.8090 USD |
0.7924 USD |
0.7924 USD |
0.7924 USD |
| 2024-12-20 |
0.8090 USD |
30,481.2316 |
0.7633 USD |
0.7633 USD |
0.7633 USD |
0.8090 USD |
| 2024-12-19 |
0.7633 USD |
47,825.0210 |
0.7723 USD |
0.7633 USD |
0.7633 USD |
0.7633 USD |
| 2024-12-18 |
0.7723 USD |
21,388.8433 |
0.7942 USD |
0.7633 USD |
0.7700 USD |
0.7653 USD |
| 2024-12-17 |
0.7942 USD |
16,547.6036 |
0.7954 USD |
0.7653 USD |
0.7894 USD |
0.7942 USD |
| 2024-12-16 |
0.7954 USD |
12,758.1285 |
0.7930 USD |
0.7712 USD |
0.7787 USD |
0.7960 USD |
| 2024-12-15 |
0.7930 USD |
5,750.2250 |
0.7799 USD |
0.7633 USD |
0.7728 USD |
0.7933 USD |
| 2024-12-14 |
0.7889 USD |
14,446.2427 |
0.7930 USD |
0.7633 USD |
0.7633 USD |
0.7889 USD |
| 2024-12-13 |
0.7734 USD |
13,429.9172 |
0.7498 USD |
0.7486 USD |
0.7504 USD |
0.7734 USD |
| 2024-12-12 |
0.7498 USD |
20,204.1451 |
0.7549 USD |
0.7268 USD |
0.7516 USD |
0.7498 USD |
| 2024-12-11 |
0.7549 USD |
45,473.5393 |
0.7003 USD |
0.6815 USD |
0.6830 USD |
0.7728 USD |
| 2024-12-10 |
0.6937 USD |
50,630.8360 |
0.8162 USD |
0.6640 USD |
0.6795 USD |
0.6942 USD |
| 2024-12-09 |
0.8149 USD |
39,126.6236 |
0.8890 USD |
0.7729 USD |
0.8158 USD |
0.8149 USD |
| 2024-12-08 |
0.8863 USD |
25,064.1247 |
0.8949 USD |
0.8589 USD |
0.8589 USD |
0.8863 USD |
| 2024-12-07 |
0.8950 USD |
40,084.4855 |
0.8735 USD |
0.8500 USD |
0.8735 USD |
0.8950 USD |
| 2024-12-06 |
0.8722 USD |
38,731.4567 |
0.8678 USD |
0.8128 USD |
0.8140 USD |
0.8702 USD |
| 2024-12-05 |
0.8519 USD |
19,917.6628 |
0.7925 USD |
0.7847 USD |
0.7930 USD |
0.8519 USD |
| 2024-12-04 |
0.7925 USD |
48,039.8947 |
0.7593 USD |
0.7251 USD |
0.7363 USD |
0.8068 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 |