Market [unlinked] / USD
Identifier on Gemini: cubeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-24 |
4.9602 USD |
63,527.9833 |
5.2000 USD |
4.5050 USD |
4.6500 USD |
5.0509 USD |
| 2022-02-23 |
5.3601 USD |
22,553.9465 |
5.2836 USD |
5.1995 USD |
5.2167 USD |
5.2000 USD |
| 2022-02-22 |
4.8886 USD |
46,036.0939 |
5.0724 USD |
4.6962 USD |
4.7150 USD |
5.2711 USD |
| 2022-02-21 |
5.3064 USD |
42,803.8255 |
5.1758 USD |
5.0500 USD |
5.1791 USD |
5.0648 USD |
| 2022-02-20 |
5.2851 USD |
45,775.8878 |
5.9816 USD |
5.0500 USD |
5.1420 USD |
5.1766 USD |
| 2022-02-19 |
6.0223 USD |
23,814.9721 |
6.3099 USD |
5.7500 USD |
5.9300 USD |
5.9816 USD |
| 2022-02-18 |
6.2188 USD |
15,094.2979 |
6.2065 USD |
5.9550 USD |
6.1040 USD |
6.3120 USD |
| 2022-02-17 |
6.6208 USD |
23,317.4782 |
6.7069 USD |
6.2438 USD |
6.2561 USD |
6.2528 USD |
| 2022-02-16 |
6.6815 USD |
14,603.9174 |
6.7214 USD |
6.3406 USD |
6.5645 USD |
6.7134 USD |
| 2022-02-15 |
6.6844 USD |
31,974.3532 |
6.3643 USD |
6.3148 USD |
6.3864 USD |
6.7250 USD |
| 2022-02-14 |
6.0739 USD |
33,032.9829 |
6.1940 USD |
5.9600 USD |
6.0173 USD |
6.3376 USD |
| 2022-02-13 |
6.2756 USD |
26,874.2922 |
6.7109 USD |
6.0129 USD |
6.1738 USD |
6.1860 USD |
| 2022-02-12 |
6.5779 USD |
19,457.4068 |
6.5102 USD |
6.4179 USD |
6.4506 USD |
6.7109 USD |
| 2022-02-11 |
7.1462 USD |
44,696.9512 |
7.8068 USD |
6.5000 USD |
6.5643 USD |
6.5710 USD |
| 2022-02-10 |
7.9199 USD |
36,214.8509 |
8.1522 USD |
7.6907 USD |
7.7954 USD |
7.8598 USD |
| 2022-02-09 |
7.9182 USD |
27,166.7118 |
7.8482 USD |
7.6573 USD |
7.7101 USD |
8.1761 USD |
| 2022-02-08 |
8.1095 USD |
29,714.6269 |
8.4228 USD |
7.6539 USD |
7.7069 USD |
7.7481 USD |
| 2022-02-07 |
8.3345 USD |
54,256.4091 |
7.6998 USD |
7.6901 USD |
7.7259 USD |
8.4634 USD |
| 2022-02-06 |
7.6437 USD |
30,492.0032 |
7.5639 USD |
7.3590 USD |
7.4100 USD |
7.6921 USD |
| 2022-02-05 |
7.6625 USD |
41,593.1967 |
7.4101 USD |
7.4101 USD |
7.4962 USD |
7.5572 USD |
| 2022-02-04 |
7.0839 USD |
24,241.7905 |
6.6246 USD |
6.5995 USD |
6.6336 USD |
7.4063 USD |
| 2022-02-03 |
6.6966 USD |
14,956.1846 |
6.8144 USD |
6.5477 USD |
6.6119 USD |
6.6188 USD |
| 2022-02-02 |
6.9935 USD |
31,980.7061 |
7.4422 USD |
6.3881 USD |
6.8980 USD |
6.8089 USD |
| 2022-02-01 |
7.1974 USD |
49,656.6471 |
6.9186 USD |
6.8976 USD |
6.9324 USD |
7.4418 USD |
| 2022-01-31 |
6.3864 USD |
41,573.8698 |
6.2285 USD |
5.8166 USD |
5.9111 USD |
6.9164 USD |
| 2022-01-30 |
6.8747 USD |
43,798.0942 |
7.0635 USD |
6.2496 USD |
6.3267 USD |
6.2496 USD |
| 2022-01-29 |
7.0986 USD |
74,443.6407 |
6.3847 USD |
6.3411 USD |
6.4338 USD |
7.2006 USD |
| 2022-01-28 |
6.1940 USD |
47,409.4610 |
6.3079 USD |
5.9543 USD |
6.0325 USD |
6.3842 USD |
| 2022-01-27 |
5.6660 USD |
55,578.9884 |
5.3661 USD |
5.3347 USD |
5.3961 USD |
5.9204 USD |
| 2022-01-26 |
5.8620 USD |
99,044.5809 |
5.4795 USD |
5.1268 USD |
5.2357 USD |
5.2357 USD |
| 2022-01-25 |
5.2951 USD |
46,589.9953 |
5.1967 USD |
4.9853 USD |
5.0458 USD |
5.4795 USD |
| 2022-01-24 |
5.2372 USD |
88,577.6160 |
5.6500 USD |
4.5991 USD |
4.7562 USD |
5.1809 USD |
| 2022-01-23 |
5.5909 USD |
146,187.8190 |
4.4588 USD |
4.4579 USD |
4.6551 USD |
6.2887 USD |
| 2022-01-22 |
4.4815 USD |
103,218.6475 |
4.9767 USD |
4.1942 USD |
4.3077 USD |
4.4586 USD |
| 2022-01-21 |
5.4508 USD |
112,253.6994 |
5.7968 USD |
4.8738 USD |
5.0238 USD |
5.0238 USD |
| 2022-01-20 |
6.0672 USD |
74,021.0650 |
6.0973 USD |
5.7999 USD |
5.9598 USD |
5.8000 USD |
| 2022-01-19 |
6.1383 USD |
37,728.1410 |
6.4475 USD |
5.8335 USD |
5.9860 USD |
6.1604 USD |
| 2022-01-18 |
6.4381 USD |
33,421.0097 |
6.4674 USD |
6.3000 USD |
6.3737 USD |
6.3700 USD |
| 2022-01-17 |
6.7552 USD |
33,505.7838 |
6.9003 USD |
6.4501 USD |
6.4887 USD |
6.4542 USD |
| 2022-01-16 |
6.8929 USD |
38,668.4186 |
7.0770 USD |
6.5493 USD |
6.7901 USD |
6.9019 USD |
| 2022-01-15 |
7.1646 USD |
46,626.7391 |
7.4289 USD |
6.9482 USD |
7.0000 USD |
7.0770 USD |
| 2022-01-14 |
7.2324 USD |
26,072.9143 |
6.7966 USD |
6.7966 USD |
6.9219 USD |
7.4400 USD |
| 2022-01-13 |
7.1675 USD |
48,668.8912 |
7.4409 USD |
6.8777 USD |
7.0559 USD |
6.9173 USD |
| 2022-01-12 |
7.4353 USD |
68,408.1651 |
7.5131 USD |
7.0872 USD |
7.1686 USD |
7.4270 USD |
| 2022-01-11 |
7.2656 USD |
51,906.7301 |
7.2079 USD |
7.1345 USD |
7.1741 USD |
7.3058 USD |
| 2022-01-10 |
7.3886 USD |
88,624.7160 |
8.0705 USD |
6.7059 USD |
6.8958 USD |
7.2000 USD |
| 2022-01-09 |
7.6041 USD |
93,917.3590 |
6.5942 USD |
6.5300 USD |
6.6251 USD |
7.9853 USD |
| 2022-01-08 |
7.1388 USD |
154,403.9875 |
6.7929 USD |
6.3000 USD |
6.5029 USD |
6.5866 USD |
| 2022-01-07 |
7.4803 USD |
85,836.8394 |
8.3306 USD |
6.5118 USD |
7.1298 USD |
6.5499 USD |
| 2022-01-06 |
8.0898 USD |
69,461.8695 |
8.7330 USD |
7.5363 USD |
7.6775 USD |
8.3300 USD |