Market [unlinked] / USD
Identifier on Gemini: cubeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-29 |
6.5737 USD |
24,757.7326 |
6.3746 USD |
6.3077 USD |
6.3865 USD |
6.5400 USD |
| 2022-03-28 |
6.6468 USD |
35,479.6827 |
6.8307 USD |
6.2139 USD |
6.4661 USD |
6.4008 USD |
| 2022-03-27 |
6.4377 USD |
27,981.1602 |
6.0973 USD |
6.0505 USD |
6.0868 USD |
6.8100 USD |
| 2022-03-26 |
6.0772 USD |
17,993.9279 |
6.1476 USD |
6.0052 USD |
6.0239 USD |
6.0875 USD |
| 2022-03-25 |
6.2732 USD |
23,635.6852 |
6.5488 USD |
6.0796 USD |
6.2183 USD |
6.1476 USD |
| 2022-03-24 |
6.5273 USD |
23,943.1623 |
6.3926 USD |
6.1000 USD |
6.4199 USD |
6.5488 USD |
| 2022-03-23 |
6.2367 USD |
21,815.7516 |
6.3873 USD |
5.9412 USD |
6.1090 USD |
6.3803 USD |
| 2022-03-22 |
6.4264 USD |
23,799.8503 |
6.2072 USD |
6.1786 USD |
6.2095 USD |
6.3949 USD |
| 2022-03-21 |
6.1617 USD |
16,098.1082 |
6.0836 USD |
6.0020 USD |
6.1156 USD |
6.2072 USD |
| 2022-03-20 |
6.1464 USD |
39,427.8372 |
6.3163 USD |
5.8357 USD |
6.0027 USD |
6.0968 USD |
| 2022-03-19 |
6.5736 USD |
20,887.9766 |
6.6500 USD |
6.2697 USD |
6.3362 USD |
6.3331 USD |
| 2022-03-18 |
6.4514 USD |
33,680.1507 |
6.7414 USD |
5.9987 USD |
6.1034 USD |
6.7374 USD |
| 2022-03-17 |
6.7337 USD |
19,552.9915 |
6.6285 USD |
6.6270 USD |
6.6591 USD |
6.7441 USD |
| 2022-03-16 |
6.4723 USD |
85,907.6976 |
5.6082 USD |
5.5555 USD |
5.5977 USD |
6.5823 USD |
| 2022-03-15 |
5.5917 USD |
15,645.9742 |
5.6267 USD |
5.5283 USD |
5.5650 USD |
5.6165 USD |
| 2022-03-14 |
5.6289 USD |
14,005.0701 |
5.7841 USD |
5.5298 USD |
5.5527 USD |
5.6228 USD |
| 2022-03-13 |
5.8439 USD |
10,696.7735 |
5.8178 USD |
5.7701 USD |
5.8220 USD |
5.7941 USD |
| 2022-03-12 |
5.7678 USD |
5,570.7866 |
5.7231 USD |
5.7224 USD |
5.7337 USD |
5.8274 USD |
| 2022-03-11 |
5.7149 USD |
11,229.0890 |
5.5968 USD |
5.5662 USD |
5.5982 USD |
5.7122 USD |
| 2022-03-10 |
5.5620 USD |
24,752.6007 |
5.7477 USD |
5.3991 USD |
5.4703 USD |
5.5986 USD |
| 2022-03-09 |
5.6522 USD |
30,960.7712 |
5.3131 USD |
5.2799 USD |
5.3033 USD |
5.7571 USD |
| 2022-03-08 |
5.2136 USD |
34,543.9869 |
5.3173 USD |
5.0993 USD |
5.1219 USD |
5.3171 USD |
| 2022-03-07 |
5.4655 USD |
24,553.3459 |
5.5035 USD |
5.2653 USD |
5.3170 USD |
5.3280 USD |
| 2022-03-06 |
5.6629 USD |
8,286.9382 |
5.8303 USD |
5.4411 USD |
5.5263 USD |
5.5109 USD |
| 2022-03-05 |
5.7105 USD |
20,409.4312 |
5.8085 USD |
5.6158 USD |
5.6627 USD |
5.8303 USD |
| 2022-03-04 |
6.0924 USD |
23,804.7911 |
6.3101 USD |
5.7949 USD |
5.8289 USD |
5.8191 USD |
| 2022-03-03 |
6.4156 USD |
16,669.1428 |
6.6150 USD |
6.2501 USD |
6.2698 USD |
6.3101 USD |
| 2022-03-02 |
6.7521 USD |
27,110.7818 |
6.3309 USD |
6.3306 USD |
6.5583 USD |
6.6216 USD |
| 2022-03-01 |
6.4475 USD |
39,803.0309 |
6.2495 USD |
6.1789 USD |
6.3308 USD |
6.3309 USD |
| 2022-02-28 |
5.9057 USD |
38,837.3676 |
5.8748 USD |
5.6072 USD |
5.6885 USD |
6.2146 USD |
| 2022-02-27 |
6.0058 USD |
26,967.0479 |
6.3203 USD |
5.7726 USD |
5.8264 USD |
5.8704 USD |
| 2022-02-26 |
6.0666 USD |
15,374.5650 |
5.9333 USD |
5.9155 USD |
5.9620 USD |
6.3231 USD |
| 2022-02-25 |
5.8001 USD |
95,865.6955 |
5.0626 USD |
5.0000 USD |
5.1490 USD |
5.9333 USD |
| 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 |