Market [unlinked] / USD
Identifier on Gemini: cubeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-15 |
4.9191 USD |
6,016.7837 |
4.9074 USD |
4.8759 USD |
4.9277 USD |
4.9282 USD |
| 2022-04-14 |
5.0315 USD |
11,239.2798 |
5.1323 USD |
4.8600 USD |
4.9031 USD |
4.9123 USD |
| 2022-04-13 |
5.0799 USD |
23,469.1256 |
4.7677 USD |
4.7347 USD |
4.7730 USD |
5.1323 USD |
| 2022-04-12 |
4.7879 USD |
12,896.0046 |
4.6629 USD |
4.6491 USD |
4.6959 USD |
4.7519 USD |
| 2022-04-11 |
4.7194 USD |
37,141.9248 |
4.9758 USD |
4.5500 USD |
4.6220 USD |
4.6700 USD |
| 2022-04-10 |
4.9906 USD |
8,838.6613 |
5.0309 USD |
4.9076 USD |
4.9898 USD |
4.9880 USD |
| 2022-04-09 |
4.9853 USD |
7,767.5615 |
4.9503 USD |
4.9258 USD |
4.9608 USD |
4.9838 USD |
| 2022-04-08 |
5.0490 USD |
44,358.8594 |
5.0505 USD |
4.8500 USD |
4.9347 USD |
4.9489 USD |
| 2022-04-07 |
4.9986 USD |
18,150.3985 |
4.9723 USD |
4.8681 USD |
4.9493 USD |
5.0567 USD |
| 2022-04-06 |
5.1206 USD |
41,362.0247 |
5.3277 USD |
4.9300 USD |
5.0333 USD |
4.9501 USD |
| 2022-04-05 |
5.4888 USD |
15,307.2531 |
5.6506 USD |
5.2436 USD |
5.3255 USD |
5.3502 USD |
| 2022-04-04 |
5.6239 USD |
17,348.8107 |
5.6939 USD |
5.4812 USD |
5.5877 USD |
5.6535 USD |
| 2022-04-03 |
5.6103 USD |
12,050.3222 |
5.4648 USD |
5.4500 USD |
5.4757 USD |
5.7210 USD |
| 2022-04-02 |
5.6745 USD |
37,600.6976 |
5.7018 USD |
5.4722 USD |
5.5117 USD |
5.5017 USD |
| 2022-04-01 |
5.4988 USD |
58,587.3185 |
5.3974 USD |
5.1262 USD |
5.3167 USD |
5.7036 USD |
| 2022-03-31 |
5.3353 USD |
123,945.5709 |
6.2155 USD |
4.8020 USD |
5.1997 USD |
5.3974 USD |
| 2022-03-30 |
6.1570 USD |
39,918.4394 |
6.5400 USD |
5.7663 USD |
6.1215 USD |
6.2187 USD |
| 2022-03-29 |
6.5737 USD |
24,757.7326 |
6.3746 USD |
6.3077 USD |
6.3865 USD |
6.5400 USD |
| 2022-03-28 |
6.6468 USD |
35,479.6827 |
6.8307 USD |
6.2139 USD |
6.4661 USD |
6.4008 USD |
| 2022-03-27 |
6.4377 USD |
27,981.1602 |
6.0973 USD |
6.0505 USD |
6.0868 USD |
6.8100 USD |
| 2022-03-26 |
6.0772 USD |
17,993.9279 |
6.1476 USD |
6.0052 USD |
6.0239 USD |
6.0875 USD |
| 2022-03-25 |
6.2732 USD |
23,635.6852 |
6.5488 USD |
6.0796 USD |
6.2183 USD |
6.1476 USD |
| 2022-03-24 |
6.5273 USD |
23,943.1623 |
6.3926 USD |
6.1000 USD |
6.4199 USD |
6.5488 USD |
| 2022-03-23 |
6.2367 USD |
21,815.7516 |
6.3873 USD |
5.9412 USD |
6.1090 USD |
6.3803 USD |
| 2022-03-22 |
6.4264 USD |
23,799.8503 |
6.2072 USD |
6.1786 USD |
6.2095 USD |
6.3949 USD |
| 2022-03-21 |
6.1617 USD |
16,098.1082 |
6.0836 USD |
6.0020 USD |
6.1156 USD |
6.2072 USD |
| 2022-03-20 |
6.1464 USD |
39,427.8372 |
6.3163 USD |
5.8357 USD |
6.0027 USD |
6.0968 USD |
| 2022-03-19 |
6.5736 USD |
20,887.9766 |
6.6500 USD |
6.2697 USD |
6.3362 USD |
6.3331 USD |
| 2022-03-18 |
6.4514 USD |
33,680.1507 |
6.7414 USD |
5.9987 USD |
6.1034 USD |
6.7374 USD |
| 2022-03-17 |
6.7337 USD |
19,552.9915 |
6.6285 USD |
6.6270 USD |
6.6591 USD |
6.7441 USD |
| 2022-03-16 |
6.4723 USD |
85,907.6976 |
5.6082 USD |
5.5555 USD |
5.5977 USD |
6.5823 USD |
| 2022-03-15 |
5.5917 USD |
15,645.9742 |
5.6267 USD |
5.5283 USD |
5.5650 USD |
5.6165 USD |
| 2022-03-14 |
5.6289 USD |
14,005.0701 |
5.7841 USD |
5.5298 USD |
5.5527 USD |
5.6228 USD |
| 2022-03-13 |
5.8439 USD |
10,696.7735 |
5.8178 USD |
5.7701 USD |
5.8220 USD |
5.7941 USD |
| 2022-03-12 |
5.7678 USD |
5,570.7866 |
5.7231 USD |
5.7224 USD |
5.7337 USD |
5.8274 USD |
| 2022-03-11 |
5.7149 USD |
11,229.0890 |
5.5968 USD |
5.5662 USD |
5.5982 USD |
5.7122 USD |
| 2022-03-10 |
5.5620 USD |
24,752.6007 |
5.7477 USD |
5.3991 USD |
5.4703 USD |
5.5986 USD |
| 2022-03-09 |
5.6522 USD |
30,960.7712 |
5.3131 USD |
5.2799 USD |
5.3033 USD |
5.7571 USD |
| 2022-03-08 |
5.2136 USD |
34,543.9869 |
5.3173 USD |
5.0993 USD |
5.1219 USD |
5.3171 USD |
| 2022-03-07 |
5.4655 USD |
24,553.3459 |
5.5035 USD |
5.2653 USD |
5.3170 USD |
5.3280 USD |
| 2022-03-06 |
5.6629 USD |
8,286.9382 |
5.8303 USD |
5.4411 USD |
5.5263 USD |
5.5109 USD |
| 2022-03-05 |
5.7105 USD |
20,409.4312 |
5.8085 USD |
5.6158 USD |
5.6627 USD |
5.8303 USD |
| 2022-03-04 |
6.0924 USD |
23,804.7911 |
6.3101 USD |
5.7949 USD |
5.8289 USD |
5.8191 USD |
| 2022-03-03 |
6.4156 USD |
16,669.1428 |
6.6150 USD |
6.2501 USD |
6.2698 USD |
6.3101 USD |
| 2022-03-02 |
6.7521 USD |
27,110.7818 |
6.3309 USD |
6.3306 USD |
6.5583 USD |
6.6216 USD |
| 2022-03-01 |
6.4475 USD |
39,803.0309 |
6.2495 USD |
6.1789 USD |
6.3308 USD |
6.3309 USD |
| 2022-02-28 |
5.9057 USD |
38,837.3676 |
5.8748 USD |
5.6072 USD |
5.6885 USD |
6.2146 USD |
| 2022-02-27 |
6.0058 USD |
26,967.0479 |
6.3203 USD |
5.7726 USD |
5.8264 USD |
5.8704 USD |
| 2022-02-26 |
6.0666 USD |
15,374.5650 |
5.9333 USD |
5.9155 USD |
5.9620 USD |
6.3231 USD |
| 2022-02-25 |
5.8001 USD |
95,865.6955 |
5.0626 USD |
5.0000 USD |
5.1490 USD |
5.9333 USD |