Market [unlinked] / USD
Identifier on Gemini: cubeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-19 |
2.0415 USD |
35,619.6613 |
2.0498 USD |
2.0128 USD |
2.0230 USD |
2.0561 USD |
| 2022-05-18 |
2.1249 USD |
37,785.9569 |
2.1396 USD |
2.0678 USD |
2.0864 USD |
2.0775 USD |
| 2022-05-17 |
2.1091 USD |
28,868.2486 |
2.0881 USD |
2.0853 USD |
2.0979 USD |
2.1316 USD |
| 2022-05-16 |
2.1105 USD |
71,907.5341 |
2.1057 USD |
2.0291 USD |
2.0724 USD |
2.0903 USD |
| 2022-05-15 |
2.0946 USD |
26,034.7832 |
2.1000 USD |
2.0759 USD |
2.0868 USD |
2.1065 USD |
| 2022-05-14 |
2.0261 USD |
68,469.7402 |
2.0198 USD |
1.9799 USD |
1.9947 USD |
2.0896 USD |
| 2022-05-13 |
1.9209 USD |
126,126.5736 |
1.7383 USD |
1.7291 USD |
1.7714 USD |
2.0155 USD |
| 2022-05-12 |
1.7532 USD |
59,677.0962 |
1.8376 USD |
1.5377 USD |
1.6678 USD |
1.7143 USD |
| 2022-05-11 |
2.1354 USD |
165,632.4400 |
2.6004 USD |
1.7805 USD |
1.8286 USD |
1.8182 USD |
| 2022-05-10 |
2.5830 USD |
47,899.9236 |
2.5841 USD |
2.4910 USD |
2.5516 USD |
2.5996 USD |
| 2022-05-09 |
2.6383 USD |
113,362.6374 |
3.0434 USD |
2.3300 USD |
2.4578 USD |
2.6016 USD |
| 2022-05-08 |
3.0248 USD |
57,404.0830 |
3.3449 USD |
2.8412 USD |
3.0013 USD |
3.0434 USD |
| 2022-05-07 |
3.3790 USD |
16,797.1466 |
3.3404 USD |
3.3017 USD |
3.3207 USD |
3.3426 USD |
| 2022-05-06 |
3.3509 USD |
17,581.0811 |
3.4095 USD |
3.2631 USD |
3.3087 USD |
3.3576 USD |
| 2022-05-05 |
3.5932 USD |
32,620.3661 |
3.8654 USD |
3.3728 USD |
3.4211 USD |
3.4123 USD |
| 2022-05-04 |
3.7828 USD |
14,890.9204 |
3.6805 USD |
3.6593 USD |
3.6792 USD |
3.8788 USD |
| 2022-05-03 |
3.8745 USD |
55,836.2033 |
3.6221 USD |
3.6037 USD |
3.6250 USD |
3.7042 USD |
| 2022-05-02 |
3.5149 USD |
21,584.3393 |
3.4523 USD |
3.4172 USD |
3.4273 USD |
3.6135 USD |
| 2022-05-01 |
3.4801 USD |
33,573.1207 |
3.4299 USD |
3.3574 USD |
3.4299 USD |
3.4541 USD |
| 2022-04-30 |
3.6435 USD |
26,010.7394 |
3.6957 USD |
3.4586 USD |
3.5472 USD |
3.4586 USD |
| 2022-04-29 |
3.6716 USD |
51,668.3823 |
4.0351 USD |
3.4957 USD |
3.5742 USD |
3.5850 USD |
| 2022-04-28 |
4.0459 USD |
40,530.6938 |
4.3636 USD |
3.9581 USD |
4.0316 USD |
4.0351 USD |
| 2022-04-27 |
4.2778 USD |
31,077.1809 |
4.2951 USD |
4.0093 USD |
4.2774 USD |
4.3943 USD |
| 2022-04-26 |
4.4220 USD |
42,841.9107 |
4.4320 USD |
4.1955 USD |
4.2889 USD |
4.2951 USD |
| 2022-04-25 |
4.3841 USD |
56,496.9870 |
4.6500 USD |
4.1957 USD |
4.3520 USD |
4.4317 USD |
| 2022-04-24 |
4.5594 USD |
16,489.7459 |
4.5566 USD |
4.4600 USD |
4.4823 USD |
4.6637 USD |
| 2022-04-23 |
4.7030 USD |
21,415.3402 |
4.6836 USD |
4.5299 USD |
4.5946 USD |
4.5649 USD |
| 2022-04-22 |
4.6786 USD |
34,293.9274 |
4.8845 USD |
4.4684 USD |
4.5982 USD |
4.6890 USD |
| 2022-04-21 |
4.9873 USD |
26,589.8076 |
5.0838 USD |
4.8124 USD |
4.8682 USD |
4.8998 USD |
| 2022-04-20 |
4.9010 USD |
53,815.3365 |
4.9503 USD |
4.5500 USD |
4.8098 USD |
5.0864 USD |
| 2022-04-19 |
4.9951 USD |
22,229.9456 |
5.1203 USD |
4.8410 USD |
4.9427 USD |
4.9503 USD |
| 2022-04-18 |
4.8518 USD |
21,130.3575 |
4.7416 USD |
4.6282 USD |
4.6482 USD |
5.1174 USD |
| 2022-04-17 |
4.8205 USD |
3,190.7992 |
4.8012 USD |
4.7836 USD |
4.7932 USD |
4.8528 USD |
| 2022-04-16 |
4.8499 USD |
4,932.2359 |
4.9282 USD |
4.7849 USD |
4.8001 USD |
4.7964 USD |
| 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 |