Market [unlinked] / USD
Identifier on Gemini: cubeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-22 |
0.7173 USD |
17,243.8861 |
0.7314 USD |
0.6752 USD |
0.6820 USD |
0.6816 USD |
| 2022-12-21 |
0.7053 USD |
6,614.7590 |
0.6916 USD |
0.6765 USD |
0.6930 USD |
0.7314 USD |
| 2022-12-20 |
0.6858 USD |
5,036.3874 |
0.6764 USD |
0.6701 USD |
0.6789 USD |
0.6880 USD |
| 2022-12-19 |
0.6824 USD |
10,766.7689 |
0.6939 USD |
0.6700 USD |
0.6759 USD |
0.6705 USD |
| 2022-12-18 |
0.7104 USD |
4,833.8064 |
0.7553 USD |
0.6804 USD |
0.6948 USD |
0.6941 USD |
| 2022-12-17 |
0.7558 USD |
7,196.3062 |
0.7658 USD |
0.7325 USD |
0.7326 USD |
0.7480 USD |
| 2022-12-16 |
0.7890 USD |
7,156.9132 |
0.8068 USD |
0.7410 USD |
0.7609 USD |
0.7658 USD |
| 2022-12-15 |
0.8119 USD |
813.0958 |
0.8169 USD |
0.8065 USD |
0.8085 USD |
0.8068 USD |
| 2022-12-14 |
0.8235 USD |
4,715.2950 |
0.8384 USD |
0.8098 USD |
0.8152 USD |
0.8098 USD |
| 2022-12-13 |
0.8155 USD |
9,841.9823 |
0.7970 USD |
0.7788 USD |
0.7913 USD |
0.8337 USD |
| 2022-12-12 |
0.7984 USD |
4,443.7827 |
0.8300 USD |
0.7846 USD |
0.7960 USD |
0.7970 USD |
| 2022-12-11 |
0.8441 USD |
2,914.3813 |
0.8358 USD |
0.8300 USD |
0.8308 USD |
0.8300 USD |
| 2022-12-10 |
0.8184 USD |
8,191.2509 |
0.7933 USD |
0.7799 USD |
0.7866 USD |
0.8355 USD |
| 2022-12-09 |
0.8251 USD |
3,996.3185 |
0.7997 USD |
0.7805 USD |
0.8011 USD |
0.7933 USD |
| 2022-12-08 |
0.7834 USD |
8,070.6699 |
0.7924 USD |
0.7664 USD |
0.7795 USD |
0.7985 USD |
| 2022-12-07 |
0.7896 USD |
4,208.3426 |
0.7919 USD |
0.7800 USD |
0.7826 USD |
0.7961 USD |
| 2022-12-06 |
0.8169 USD |
7,959.4901 |
0.8131 USD |
0.7920 USD |
0.7950 USD |
0.7920 USD |
| 2022-12-05 |
0.8410 USD |
15,956.5196 |
0.7939 USD |
0.7859 USD |
0.7939 USD |
0.8153 USD |
| 2022-12-04 |
0.7994 USD |
12,608.3603 |
0.8160 USD |
0.7715 USD |
0.7896 USD |
0.7961 USD |
| 2022-12-03 |
0.8284 USD |
3,548.5503 |
0.8430 USD |
0.8025 USD |
0.8170 USD |
0.8129 USD |
| 2022-12-02 |
0.8051 USD |
15,980.3890 |
0.7602 USD |
0.7414 USD |
0.7451 USD |
0.8431 USD |
| 2022-12-01 |
0.7719 USD |
5,782.1753 |
0.7810 USD |
0.7459 USD |
0.7739 USD |
0.7459 USD |
| 2022-11-30 |
0.7704 USD |
15,488.3591 |
0.7577 USD |
0.7415 USD |
0.7603 USD |
0.7810 USD |
| 2022-11-29 |
0.7409 USD |
8,834.3129 |
0.7342 USD |
0.7307 USD |
0.7402 USD |
0.7603 USD |
| 2022-11-28 |
0.7651 USD |
12,843.2321 |
0.7345 USD |
0.7306 USD |
0.7382 USD |
0.7322 USD |
| 2022-11-27 |
0.7620 USD |
8,850.4987 |
0.8205 USD |
0.7326 USD |
0.7421 USD |
0.7404 USD |
| 2022-11-26 |
0.8254 USD |
8,470.7822 |
0.7908 USD |
0.7908 USD |
0.8044 USD |
0.8205 USD |
| 2022-11-25 |
0.7868 USD |
16,734.1730 |
0.8423 USD |
0.7500 USD |
0.7605 USD |
0.7908 USD |
| 2022-11-24 |
0.8173 USD |
14,488.1516 |
0.7517 USD |
0.7461 USD |
0.7535 USD |
0.8455 USD |
| 2022-11-23 |
0.7271 USD |
20,256.7721 |
0.6633 USD |
0.6424 USD |
0.6711 USD |
0.7517 USD |
| 2022-11-22 |
0.6227 USD |
57,959.4305 |
0.6875 USD |
0.5840 USD |
0.6283 USD |
0.6613 USD |
| 2022-11-21 |
0.6924 USD |
17,390.3559 |
0.7539 USD |
0.6471 USD |
0.6794 USD |
0.6812 USD |
| 2022-11-20 |
0.7535 USD |
11,216.7728 |
0.7583 USD |
0.7471 USD |
0.7517 USD |
0.7539 USD |
| 2022-11-19 |
0.7771 USD |
9,166.7696 |
0.7540 USD |
0.7507 USD |
0.7602 USD |
0.7583 USD |
| 2022-11-18 |
0.7678 USD |
25,441.1916 |
0.8216 USD |
0.7268 USD |
0.7469 USD |
0.7472 USD |
| 2022-11-17 |
0.8082 USD |
22,991.5270 |
0.7739 USD |
0.7668 USD |
0.7786 USD |
0.8217 USD |
| 2022-11-16 |
0.7986 USD |
57,603.4802 |
0.9887 USD |
0.7084 USD |
0.7861 USD |
0.7860 USD |
| 2022-11-15 |
0.9502 USD |
14,075.9910 |
0.9378 USD |
0.9103 USD |
0.9363 USD |
0.9884 USD |
| 2022-11-14 |
1.0219 USD |
132,801.8910 |
0.9064 USD |
0.8219 USD |
0.8787 USD |
0.9302 USD |
| 2022-11-13 |
0.8739 USD |
66,677.8445 |
0.9335 USD |
0.8193 USD |
0.8442 USD |
0.9064 USD |
| 2022-11-12 |
0.9345 USD |
27,999.8693 |
0.9622 USD |
0.9090 USD |
0.9218 USD |
0.9416 USD |
| 2022-11-11 |
1.0254 USD |
14,200.5841 |
1.0825 USD |
0.9533 USD |
0.9657 USD |
0.9626 USD |
| 2022-11-10 |
1.0139 USD |
48,109.4573 |
0.9501 USD |
0.9150 USD |
0.9513 USD |
1.0871 USD |
| 2022-11-09 |
1.0115 USD |
59,187.8593 |
1.1748 USD |
0.9339 USD |
0.9628 USD |
0.9628 USD |
| 2022-11-08 |
1.2564 USD |
45,597.6263 |
1.3657 USD |
1.1747 USD |
1.1748 USD |
1.1796 USD |
| 2022-11-07 |
1.3399 USD |
13,096.5753 |
1.3352 USD |
1.3002 USD |
1.3047 USD |
1.3657 USD |
| 2022-11-06 |
1.3582 USD |
4,457.2982 |
1.3591 USD |
1.3377 USD |
1.3467 USD |
1.3548 USD |
| 2022-11-05 |
1.3522 USD |
21,828.3569 |
1.3365 USD |
1.3250 USD |
1.3332 USD |
1.3703 USD |
| 2022-11-04 |
1.3696 USD |
70,100.2090 |
1.3449 USD |
1.2800 USD |
1.3302 USD |
1.3302 USD |
| 2022-11-03 |
1.3712 USD |
14,314.3029 |
1.3794 USD |
1.3384 USD |
1.3470 USD |
1.3453 USD |