Market [unlinked] / USD
Identifier on Gemini: cubeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-15 |
0.3688 USD |
4,629.3114 |
0.3934 USD |
0.3688 USD |
0.3720 USD |
0.3688 USD |
| 2024-10-14 |
0.3934 USD |
4,945.2903 |
0.3880 USD |
0.3814 USD |
0.3863 USD |
0.3934 USD |
| 2024-10-13 |
0.3880 USD |
3,296.0685 |
0.4033 USD |
0.3824 USD |
0.3867 USD |
0.3880 USD |
| 2024-10-12 |
0.4033 USD |
6,223.8961 |
0.4087 USD |
0.4003 USD |
0.4024 USD |
0.4033 USD |
| 2024-10-11 |
0.4087 USD |
8,615.3577 |
0.3841 USD |
0.3803 USD |
0.3841 USD |
0.4087 USD |
| 2024-10-10 |
0.3841 USD |
5,650.7899 |
0.3974 USD |
0.3620 USD |
0.3841 USD |
0.3841 USD |
| 2024-10-09 |
0.3974 USD |
1,544.2292 |
0.4264 USD |
0.3950 USD |
0.4160 USD |
0.3974 USD |
| 2024-10-08 |
0.4264 USD |
5,519.4213 |
0.4190 USD |
0.4102 USD |
0.4128 USD |
0.4265 USD |
| 2024-10-07 |
0.4190 USD |
6,838.8116 |
0.4020 USD |
0.3860 USD |
0.4004 USD |
0.4190 USD |
| 2024-10-06 |
0.4020 USD |
3,517.9664 |
0.3971 USD |
0.3933 USD |
0.3940 USD |
0.4020 USD |
| 2024-10-05 |
0.4054 USD |
4,306.4784 |
0.3998 USD |
0.3998 USD |
0.3998 USD |
0.4054 USD |
| 2024-10-04 |
0.3962 USD |
13,408.3585 |
0.3900 USD |
0.3900 USD |
0.3900 USD |
0.3920 USD |
| 2024-10-03 |
0.3900 USD |
7,874.7042 |
0.4219 USD |
0.3900 USD |
0.3900 USD |
0.3900 USD |
| 2024-10-02 |
0.4219 USD |
4,720.3234 |
0.4395 USD |
0.4130 USD |
0.4219 USD |
0.4219 USD |
| 2024-10-01 |
0.4395 USD |
3,924.0756 |
0.4614 USD |
0.4400 USD |
0.4524 USD |
0.4400 USD |