Market [unlinked] / USD
Identifier on Gemini: cubeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-05 |
8.9927 USD |
77,986.6214 |
9.0000 USD |
8.1848 USD |
8.5806 USD |
8.6643 USD |
| 2022-01-04 |
9.6180 USD |
27,031.2215 |
9.6486 USD |
9.3358 USD |
9.4251 USD |
9.3572 USD |
| 2022-01-03 |
9.7182 USD |
21,329.2407 |
9.6444 USD |
9.5001 USD |
9.5422 USD |
9.6762 USD |
| 2022-01-02 |
9.6729 USD |
27,849.3584 |
9.7689 USD |
9.5458 USD |
9.5818 USD |
9.6447 USD |
| 2022-01-01 |
9.5264 USD |
79,277.8676 |
9.5772 USD |
9.1382 USD |
9.5569 USD |
9.7871 USD |
| 2021-12-31 |
9.8522 USD |
53,647.9913 |
9.8583 USD |
9.4698 USD |
9.5431 USD |
9.5204 USD |
| 2021-12-30 |
10.0748 USD |
56,866.0512 |
9.8178 USD |
9.8128 USD |
9.8874 USD |
9.8605 USD |
| 2021-12-29 |
10.3019 USD |
41,069.9385 |
10.8647 USD |
9.8100 USD |
9.9386 USD |
9.8371 USD |
| 2021-12-28 |
11.1606 USD |
59,836.0009 |
11.7277 USD |
10.6286 USD |
10.7224 USD |
10.9019 USD |
| 2021-12-27 |
11.5748 USD |
176,945.3744 |
9.4663 USD |
9.4599 USD |
9.6061 USD |
11.7277 USD |
| 2021-12-26 |
9.4024 USD |
46,880.9215 |
9.5464 USD |
9.2506 USD |
9.3521 USD |
9.4438 USD |
| 2021-12-25 |
9.5543 USD |
37,751.9320 |
9.4510 USD |
9.3879 USD |
9.4826 USD |
9.5658 USD |
| 2021-12-24 |
9.6818 USD |
186,689.3976 |
9.0594 USD |
8.7536 USD |
8.9547 USD |
9.4620 USD |
| 2021-12-23 |
9.2219 USD |
418,272.2273 |
10.2250 USD |
7.9428 USD |
9.3000 USD |
9.8331 USD |
| 2021-12-22 |
10.6004 USD |
105,386.1582 |
11.0525 USD |
9.7490 USD |
10.1984 USD |
10.2288 USD |
| 2021-12-21 |
10.9642 USD |
120,747.6416 |
11.4403 USD |
9.7460 USD |
10.8745 USD |
11.0414 USD |
| 2021-12-20 |
11.8216 USD |
41,395.0934 |
12.8934 USD |
11.3920 USD |
11.4724 USD |
11.4425 USD |
| 2021-12-19 |
12.4695 USD |
59,817.1721 |
11.7253 USD |
11.7253 USD |
12.0024 USD |
12.8934 USD |
| 2021-12-18 |
11.9313 USD |
34,436.5308 |
11.8264 USD |
11.6002 USD |
11.6713 USD |
11.7312 USD |
| 2021-12-17 |
11.7207 USD |
77,449.1907 |
12.3632 USD |
10.9755 USD |
11.2940 USD |
11.8306 USD |
| 2021-12-16 |
12.8596 USD |
55,575.8858 |
13.4600 USD |
12.2180 USD |
12.4934 USD |
12.5102 USD |
| 2021-12-15 |
13.2952 USD |
33,802.4298 |
13.4500 USD |
12.7407 USD |
12.8203 USD |
13.4600 USD |
| 2021-12-14 |
12.9043 USD |
53,371.3790 |
12.8194 USD |
12.2430 USD |
12.4903 USD |
13.4450 USD |
| 2021-12-13 |
13.2596 USD |
97,486.3541 |
15.0545 USD |
12.4000 USD |
12.8474 USD |
12.8194 USD |
| 2021-12-12 |
14.7639 USD |
39,213.8813 |
14.3919 USD |
14.0000 USD |
14.2188 USD |
15.0545 USD |
| 2021-12-11 |
14.3798 USD |
104,563.6014 |
15.5500 USD |
12.3332 USD |
14.1080 USD |
14.5037 USD |
| 2021-12-10 |
13.8591 USD |
51,198.3587 |
13.6199 USD |
12.8618 USD |
13.0697 USD |
15.2524 USD |
| 2021-12-09 |
14.0270 USD |
99,985.8775 |
15.3042 USD |
13.5065 USD |
13.6593 USD |
13.6927 USD |
| 2021-12-08 |
14.9071 USD |
49,176.2464 |
15.0621 USD |
14.4772 USD |
14.6766 USD |
15.3265 USD |
| 2021-12-07 |
14.9204 USD |
98,866.7081 |
15.5779 USD |
13.5500 USD |
14.7261 USD |
15.0539 USD |
| 2021-12-06 |
15.0552 USD |
150,454.3441 |
15.4642 USD |
13.3808 USD |
13.7521 USD |
15.6555 USD |
| 2021-12-05 |
16.4125 USD |
79,259.3582 |
16.4385 USD |
15.1675 USD |
15.6035 USD |
15.4642 USD |
| 2021-12-04 |
15.4919 USD |
217,856.2642 |
17.7383 USD |
13.5465 USD |
14.7194 USD |
16.3869 USD |
| 2021-12-03 |
18.2074 USD |
68,711.5029 |
18.6500 USD |
16.7203 USD |
17.1944 USD |
17.7374 USD |
| 2021-12-02 |
18.0672 USD |
80,937.9303 |
18.6706 USD |
16.8809 USD |
17.6903 USD |
18.7174 USD |
| 2021-12-01 |
19.0841 USD |
47,004.7295 |
20.1452 USD |
18.5000 USD |
18.6086 USD |
18.6165 USD |
| 2021-11-30 |
20.2195 USD |
61,387.9952 |
20.6763 USD |
19.5000 USD |
19.6010 USD |
20.1172 USD |
| 2021-11-29 |
20.3694 USD |
121,741.7491 |
18.5009 USD |
18.4755 USD |
18.6214 USD |
20.8539 USD |
| 2021-11-28 |
17.2094 USD |
93,762.7301 |
17.5853 USD |
16.0000 USD |
16.5672 USD |
18.4315 USD |
| 2021-11-27 |
18.2038 USD |
56,528.0917 |
18.2592 USD |
17.4604 USD |
17.6478 USD |
17.5853 USD |
| 2021-11-26 |
17.9830 USD |
148,753.3763 |
20.1100 USD |
16.3971 USD |
16.9323 USD |
18.3143 USD |
| 2021-11-25 |
20.4933 USD |
91,665.0875 |
22.4252 USD |
19.3667 USD |
19.7853 USD |
20.0830 USD |
| 2021-11-24 |
21.1718 USD |
166,339.8333 |
20.2454 USD |
18.9505 USD |
19.1227 USD |
22.8596 USD |
| 2021-11-23 |
19.2468 USD |
166,187.3559 |
17.0027 USD |
16.4370 USD |
17.1091 USD |
20.6417 USD |
| 2021-11-22 |
16.9956 USD |
125,644.8868 |
17.6100 USD |
15.5183 USD |
16.3255 USD |
17.0333 USD |
| 2021-11-21 |
19.4414 USD |
53,753.6773 |
19.7538 USD |
17.5000 USD |
17.9754 USD |
17.6466 USD |
| 2021-11-20 |
22.5141 USD |
122,668.5907 |
23.8062 USD |
18.2780 USD |
19.6500 USD |
19.7064 USD |
| 2021-11-19 |
21.0070 USD |
275,068.2705 |
17.9218 USD |
17.9218 USD |
18.5000 USD |
22.9428 USD |
| 2021-11-18 |
17.2773 USD |
164,629.1263 |
16.5745 USD |
15.6664 USD |
16.6257 USD |
17.9218 USD |
| 2021-11-17 |
15.4628 USD |
127,101.9054 |
14.2594 USD |
13.5293 USD |
14.0442 USD |
16.4865 USD |