Market [unlinked] / USD
Identifier on Gemini: cubeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |