Market [unlinked] / USD
Identifier on Gemini: cubeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-22 |
0.6227 USD |
57,959.4305 |
0.6875 USD |
0.5840 USD |
0.6283 USD |
0.6613 USD |
| 2022-11-21 |
0.6924 USD |
17,390.3559 |
0.7539 USD |
0.6471 USD |
0.6794 USD |
0.6812 USD |
| 2022-11-20 |
0.7535 USD |
11,216.7728 |
0.7583 USD |
0.7471 USD |
0.7517 USD |
0.7539 USD |
| 2022-11-19 |
0.7771 USD |
9,166.7696 |
0.7540 USD |
0.7507 USD |
0.7602 USD |
0.7583 USD |
| 2022-11-18 |
0.7678 USD |
25,441.1916 |
0.8216 USD |
0.7268 USD |
0.7469 USD |
0.7472 USD |
| 2022-11-17 |
0.8082 USD |
22,991.5270 |
0.7739 USD |
0.7668 USD |
0.7786 USD |
0.8217 USD |
| 2022-11-16 |
0.7986 USD |
57,603.4802 |
0.9887 USD |
0.7084 USD |
0.7861 USD |
0.7860 USD |
| 2022-11-15 |
0.9502 USD |
14,075.9910 |
0.9378 USD |
0.9103 USD |
0.9363 USD |
0.9884 USD |
| 2022-11-14 |
1.0219 USD |
132,801.8910 |
0.9064 USD |
0.8219 USD |
0.8787 USD |
0.9302 USD |
| 2022-11-13 |
0.8739 USD |
66,677.8445 |
0.9335 USD |
0.8193 USD |
0.8442 USD |
0.9064 USD |
| 2022-11-12 |
0.9345 USD |
27,999.8693 |
0.9622 USD |
0.9090 USD |
0.9218 USD |
0.9416 USD |
| 2022-11-11 |
1.0254 USD |
14,200.5841 |
1.0825 USD |
0.9533 USD |
0.9657 USD |
0.9626 USD |
| 2022-11-10 |
1.0139 USD |
48,109.4573 |
0.9501 USD |
0.9150 USD |
0.9513 USD |
1.0871 USD |
| 2022-11-09 |
1.0115 USD |
59,187.8593 |
1.1748 USD |
0.9339 USD |
0.9628 USD |
0.9628 USD |
| 2022-11-08 |
1.2564 USD |
45,597.6263 |
1.3657 USD |
1.1747 USD |
1.1748 USD |
1.1796 USD |
| 2022-11-07 |
1.3399 USD |
13,096.5753 |
1.3352 USD |
1.3002 USD |
1.3047 USD |
1.3657 USD |
| 2022-11-06 |
1.3582 USD |
4,457.2982 |
1.3591 USD |
1.3377 USD |
1.3467 USD |
1.3548 USD |
| 2022-11-05 |
1.3522 USD |
21,828.3569 |
1.3365 USD |
1.3250 USD |
1.3332 USD |
1.3703 USD |
| 2022-11-04 |
1.3696 USD |
70,100.2090 |
1.3449 USD |
1.2800 USD |
1.3302 USD |
1.3302 USD |
| 2022-11-03 |
1.3712 USD |
14,314.3029 |
1.3794 USD |
1.3384 USD |
1.3470 USD |
1.3453 USD |
| 2022-11-02 |
1.3842 USD |
52,959.4063 |
1.5542 USD |
1.3227 USD |
1.3329 USD |
1.3827 USD |
| 2022-11-01 |
1.5169 USD |
7,324.2467 |
1.4933 USD |
1.4933 USD |
1.5017 USD |
1.5526 USD |
| 2022-10-31 |
1.5124 USD |
11,656.4763 |
1.5140 USD |
1.4800 USD |
1.4825 USD |
1.5016 USD |
| 2022-10-30 |
1.5551 USD |
9,926.5246 |
1.5895 USD |
1.5121 USD |
1.5175 USD |
1.5141 USD |
| 2022-10-29 |
1.6310 USD |
22,041.9865 |
1.5843 USD |
1.5780 USD |
1.5841 USD |
1.6029 USD |
| 2022-10-28 |
1.4908 USD |
12,590.1363 |
1.3980 USD |
1.3980 USD |
1.3991 USD |
1.5787 USD |
| 2022-10-27 |
1.4210 USD |
7,181.5426 |
1.4402 USD |
1.3980 USD |
1.4021 USD |
1.3980 USD |
| 2022-10-26 |
1.4490 USD |
17,416.1685 |
1.4378 USD |
1.4251 USD |
1.4300 USD |
1.4352 USD |
| 2022-10-25 |
1.3676 USD |
19,650.8795 |
1.3362 USD |
1.3213 USD |
1.3276 USD |
1.4378 USD |
| 2022-10-24 |
1.3303 USD |
6,529.3435 |
1.3513 USD |
1.3117 USD |
1.3239 USD |
1.3232 USD |
| 2022-10-23 |
1.3521 USD |
7,101.0236 |
1.3703 USD |
1.3348 USD |
1.3443 USD |
1.3513 USD |
| 2022-10-22 |
1.3287 USD |
4,274.1137 |
1.3100 USD |
1.3090 USD |
1.3100 USD |
1.3692 USD |
| 2022-10-21 |
1.3278 USD |
5,711.1535 |
1.3251 USD |
1.3090 USD |
1.3137 USD |
1.3104 USD |
| 2022-10-20 |
1.3139 USD |
7,761.4089 |
1.3068 USD |
1.2859 USD |
1.3169 USD |
1.3352 USD |
| 2022-10-19 |
1.3174 USD |
8,009.4119 |
1.3312 USD |
1.2700 USD |
1.3161 USD |
1.3075 USD |
| 2022-10-18 |
1.3529 USD |
16,074.8359 |
1.3785 USD |
1.3254 USD |
1.3374 USD |
1.3312 USD |
| 2022-10-17 |
1.3837 USD |
17,348.7963 |
1.4346 USD |
1.3559 USD |
1.3643 USD |
1.3777 USD |
| 2022-10-16 |
1.3735 USD |
12,911.1003 |
1.3377 USD |
1.3377 USD |
1.3620 USD |
1.4350 USD |
| 2022-10-15 |
1.3194 USD |
4,666.5874 |
1.3102 USD |
1.3100 USD |
1.3114 USD |
1.3377 USD |
| 2022-10-14 |
1.3536 USD |
26,861.1519 |
1.3835 USD |
1.3100 USD |
1.3102 USD |
1.3102 USD |
| 2022-10-13 |
1.3955 USD |
22,566.1491 |
1.4977 USD |
1.3530 USD |
1.3561 USD |
1.3821 USD |
| 2022-10-12 |
1.5022 USD |
6,271.2567 |
1.4719 USD |
1.4719 USD |
1.4773 USD |
1.4991 USD |
| 2022-10-11 |
1.4475 USD |
8,227.3101 |
1.4127 USD |
1.4126 USD |
1.4158 USD |
1.4719 USD |
| 2022-10-10 |
1.4310 USD |
9,140.7908 |
1.4536 USD |
1.4100 USD |
1.4101 USD |
1.4126 USD |
| 2022-10-09 |
1.4912 USD |
6,967.6359 |
1.4681 USD |
1.4508 USD |
1.4542 USD |
1.4508 USD |
| 2022-10-08 |
1.4365 USD |
12,433.0476 |
1.3817 USD |
1.3814 USD |
1.3992 USD |
1.4681 USD |
| 2022-10-07 |
1.4095 USD |
7,074.2990 |
1.4395 USD |
1.3793 USD |
1.3955 USD |
1.3911 USD |
| 2022-10-06 |
1.4437 USD |
6,640.9033 |
1.4431 USD |
1.4263 USD |
1.4402 USD |
1.4402 USD |
| 2022-10-05 |
1.4796 USD |
9,599.1273 |
1.4947 USD |
1.4381 USD |
1.4485 USD |
1.4495 USD |
| 2022-10-04 |
1.4470 USD |
8,904.3232 |
1.3694 USD |
1.3682 USD |
1.3759 USD |
1.5052 USD |