Market [unlinked] / USD
Identifier on Gemini: cubeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-16 |
13.6271 USD |
154,162.6227 |
13.9793 USD |
12.7500 USD |
12.9445 USD |
14.3157 USD |
| 2021-11-15 |
13.9738 USD |
114,722.1707 |
15.6356 USD |
12.8610 USD |
13.6031 USD |
13.9585 USD |
| 2021-11-14 |
15.1119 USD |
52,709.4376 |
15.6201 USD |
14.2289 USD |
14.5027 USD |
15.5391 USD |
| 2021-11-13 |
15.3984 USD |
104,013.0858 |
16.0987 USD |
14.5131 USD |
14.8168 USD |
15.8312 USD |
| 2021-11-12 |
16.1785 USD |
120,571.0983 |
16.9509 USD |
14.0000 USD |
15.0682 USD |
16.1328 USD |
| 2021-11-11 |
18.0546 USD |
339,938.7463 |
15.4952 USD |
15.4303 USD |
16.6132 USD |
16.9874 USD |
| 2021-11-10 |
15.5311 USD |
337,638.6988 |
12.9932 USD |
12.7500 USD |
13.0476 USD |
15.4373 USD |
| 2021-11-09 |
13.5049 USD |
199,484.3391 |
15.1139 USD |
12.5000 USD |
12.7862 USD |
13.0417 USD |
| 2021-11-08 |
15.3019 USD |
153,144.0165 |
16.4072 USD |
13.8084 USD |
14.4871 USD |
15.1414 USD |
| 2021-11-07 |
15.1759 USD |
185,950.6965 |
16.1546 USD |
13.4678 USD |
14.3157 USD |
16.4453 USD |
| 2021-11-06 |
17.6480 USD |
136,607.5429 |
16.4753 USD |
16.0454 USD |
16.5039 USD |
16.0454 USD |
| 2021-11-05 |
17.4764 USD |
145,981.6099 |
18.7070 USD |
15.5400 USD |
16.6208 USD |
16.4943 USD |
| 2021-11-04 |
20.0296 USD |
300,628.0472 |
20.9713 USD |
16.8024 USD |
18.0200 USD |
18.7992 USD |
| 2021-11-03 |
25.3031 USD |
406,954.3961 |
24.7000 USD |
19.8520 USD |
22.6980 USD |
21.0789 USD |
| 2021-11-02 |
20.6273 USD |
693,292.8420 |
17.2638 USD |
17.0131 USD |
18.3100 USD |
24.6100 USD |
| 2021-11-01 |
12.9966 USD |
392,147.1536 |
12.0820 USD |
11.1006 USD |
11.4722 USD |
16.4879 USD |
| 2021-10-31 |
14.4534 USD |
570,383.4642 |
14.0001 USD |
11.2872 USD |
12.4204 USD |
12.1576 USD |
| 2021-10-30 |
12.2884 USD |
667,282.0426 |
8.8391 USD |
8.8359 USD |
10.1322 USD |
14.0785 USD |
| 2021-10-29 |
8.2202 USD |
648,841.2127 |
6.5704 USD |
6.4972 USD |
6.6844 USD |
8.6643 USD |
| 2021-10-28 |
6.1291 USD |
327,634.0605 |
6.9851 USD |
5.7721 USD |
5.8342 USD |
6.5771 USD |
| 2021-10-27 |
7.1923 USD |
838,077.5704 |
6.7547 USD |
5.9996 USD |
6.4630 USD |
6.9182 USD |
| 2021-10-26 |
4.1876 USD |
608,742.6045 |
2.6435 USD |
2.6435 USD |
2.6722 USD |
6.1898 USD |
| 2021-10-25 |
2.6172 USD |
85,771.8496 |
2.6332 USD |
2.5793 USD |
2.5947 USD |
2.6535 USD |
| 2021-10-24 |
2.6329 USD |
108,215.7597 |
2.6728 USD |
2.5876 USD |
2.6033 USD |
2.6332 USD |
| 2021-10-23 |
2.6362 USD |
169,050.3999 |
2.6279 USD |
2.5753 USD |
2.6097 USD |
2.6728 USD |
| 2021-10-22 |
2.6317 USD |
76,817.7718 |
2.6041 USD |
2.5750 USD |
2.6143 USD |
2.6279 USD |
| 2021-10-21 |
2.5734 USD |
201,742.9230 |
2.5375 USD |
2.5239 USD |
2.5387 USD |
2.6139 USD |
| 2021-10-20 |
2.4810 USD |
105,365.3004 |
2.4715 USD |
2.4298 USD |
2.4488 USD |
2.5272 USD |
| 2021-10-19 |
2.4329 USD |
124,061.3879 |
2.4373 USD |
2.3750 USD |
2.4128 USD |
2.4643 USD |
| 2021-10-18 |
2.4350 USD |
94,378.2615 |
2.4273 USD |
2.3922 USD |
2.4145 USD |
2.4373 USD |
| 2021-10-17 |
2.4289 USD |
76,348.4632 |
2.4550 USD |
2.3750 USD |
2.4090 USD |
2.4283 USD |
| 2021-10-16 |
2.4228 USD |
120,043.9673 |
2.4043 USD |
2.3838 USD |
2.3945 USD |
2.4552 USD |
| 2021-10-15 |
2.3925 USD |
150,377.3967 |
2.3816 USD |
2.3514 USD |
2.3711 USD |
2.4043 USD |
| 2021-10-14 |
2.3789 USD |
71,238.6091 |
2.3837 USD |
2.3594 USD |
2.3676 USD |
2.3788 USD |
| 2021-10-13 |
2.2840 USD |
126,932.6289 |
2.1829 USD |
2.1829 USD |
2.1845 USD |
2.3524 USD |
| 2021-10-12 |
2.1620 USD |
140,495.6916 |
2.1731 USD |
2.1021 USD |
2.1279 USD |
2.1829 USD |
| 2021-10-11 |
2.1797 USD |
84,269.7902 |
2.1543 USD |
2.1436 USD |
2.1581 USD |
2.1785 USD |
| 2021-10-10 |
2.1929 USD |
54,007.7227 |
2.2140 USD |
2.1681 USD |
2.1741 USD |
2.1741 USD |
| 2021-10-09 |
2.1841 USD |
110,300.6347 |
2.2267 USD |
2.0703 USD |
2.2100 USD |
2.2140 USD |
| 2021-10-08 |
2.2315 USD |
39,100.4488 |
2.2432 USD |
2.2200 USD |
2.2248 USD |
2.2342 USD |
| 2021-10-07 |
2.1969 USD |
182,200.2820 |
2.1789 USD |
2.1190 USD |
2.1450 USD |
2.2432 USD |
| 2021-10-06 |
2.1630 USD |
27,214.5354 |
2.1557 USD |
2.1461 USD |
2.1496 USD |
2.1782 USD |
| 2021-10-05 |
2.1535 USD |
15,269.7625 |
2.1322 USD |
2.1321 USD |
2.1386 USD |
2.1615 USD |
| 2021-10-04 |
2.1295 USD |
23,518.5420 |
2.1201 USD |
2.1125 USD |
2.1125 USD |
2.1322 USD |
| 2021-10-03 |
2.1163 USD |
15,326.5314 |
2.1167 USD |
2.1109 USD |
2.1137 USD |
2.1125 USD |
| 2021-10-02 |
2.1174 USD |
13,318.0523 |
2.1120 USD |
2.1109 USD |
2.1175 USD |
2.1167 USD |
| 2021-10-01 |
2.1090 USD |
25,078.4710 |
2.1019 USD |
2.1008 USD |
2.1019 USD |
2.1120 USD |
| 2021-09-30 |
2.0988 USD |
14,561.9498 |
2.0909 USD |
2.0877 USD |
2.0890 USD |
2.1019 USD |
| 2021-09-29 |
2.0939 USD |
31,406.2167 |
2.0935 USD |
2.0794 USD |
2.0893 USD |
2.0909 USD |
| 2021-09-28 |
2.0936 USD |
14,660.2087 |
2.0862 USD |
2.0814 USD |
2.0814 USD |
2.0935 USD |