KUBUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 26 2024 | 1.92 | -0.020 | -0.78% | 1.94 | 1.95 | 1.91 | 8,556.00 |
May 25 2024 | 1.94 | 0.00 | 0.25% | 1.92 | 1.95 | 1.92 | 7,756.00 |
May 24 2024 | 1.93 | 0.00 | 0.23% | 1.93 | 1.94 | 1.91 | 8,327.00 |
May 23 2024 | 1.93 | -0.060 | -3.12% | 1.98 | 1.99 | 1.91 | 8,578.00 |
May 22 2024 | 1.99 | -0.020 | -1.04% | 2.01 | 2.01 | 1.95 | 8,619.00 |
May 21 2024 | 2.01 | 0.030 | 1.52% | 1.99 | 2.05 | 1.97 | 8,422.00 |
May 20 2024 | 1.98 | 0.050 | 2.71% | 1.93 | 1.99 | 1.90 | 8,035.00 |
May 19 2024 | 1.93 | -0.020 | -1.11% | 1.95 | 1.96 | 1.91 | 7,807.00 |
May 18 2024 | 1.95 | -0.010 | -0.26% | 1.96 | 1.97 | 1.93 | 7,771.00 |
May 17 2024 | 1.96 | 0.040 | 2.25% | 1.92 | 1.98 | 1.89 | 9,008.00 |
May 16 2024 | 1.91 | -0.020 | -1.26% | 1.94 | 1.95 | 1.89 | 8,413.00 |
May 15 2024 | 1.94 | 0.080 | 4.39% | 1.86 | 1.95 | 1.84 | 8,941.00 |
May 14 2024 | 1.85 | -0.050 | -2.37% | 1.90 | 1.92 | 1.84 | 10,449.00 |
May 13 2024 | 1.90 | 0.00 | -0.23% | 1.90 | 1.91 | 1.85 | 9,409.00 |
May 12 2024 | 1.90 | 0.00 | 0.02% | 1.90 | 1.91 | 1.90 | 10,330.00 |
May 11 2024 | 1.90 | 0.010 | 0.28% | 1.90 | 1.91 | 1.90 | 8,504.00 |
May 10 2024 | 1.90 | -0.030 | -1.41% | 1.93 | 1.99 | 1.90 | 8,588.00 |
May 09 2024 | 1.93 | 0.040 | 2.26% | 1.88 | 1.94 | 1.87 | 9,089.00 |
May 08 2024 | 1.88 | -0.040 | -1.98% | 1.92 | 1.93 | 1.88 | 8,597.00 |
May 07 2024 | 1.92 | -0.020 | -1.17% | 1.94 | 1.96 | 1.92 | 8,147.00 |
May 06 2024 | 1.94 | -0.040 | -2.20% | 1.99 | 2.00 | 1.94 | 8,259.00 |
May 05 2024 | 1.99 | -0.010 | -0.70% | 2.00 | 2.01 | 1.96 | 8,325.00 |
May 04 2024 | 2.00 | 0.060 | 3.02% | 1.95 | 2.04 | 1.94 | 9,167.00 |
May 03 2024 | 1.94 | 0.030 | 1.65% | 1.92 | 1.97 | 1.87 | 10,206.00 |
May 02 2024 | 1.91 | 0.050 | 2.95% | 1.86 | 1.93 | 1.83 | 9,141.00 |
May 01 2024 | 1.86 | -0.040 | -2.03% | 1.90 | 1.90 | 1.79 | 9,320.00 |
Apr 30 2024 | 1.90 | -0.050 | -2.69% | 1.95 | 1.96 | 1.84 | 8,221.00 |
Apr 29 2024 | 1.95 | -0.030 | -1.58% | 1.98 | 1.98 | 1.92 | 4,754.00 |
Apr 28 2024 | 1.98 | -0.010 | -0.49% | 1.99 | 2.04 | 1.98 | 3,321.00 |
Apr 27 2024 | 1.99 | -0.080 | -3.98% | 2.07 | 2.08 | 1.92 | 14,693.00 |
Apr 26 2024 | 2.07 | -0.040 | -2.11% | 2.12 | 2.15 | 2.06 | 15,041.00 |
Apr 25 2024 | 2.12 | 0.070 | 3.36% | 2.04 | 2.16 | 1.99 | 6,983.00 |
Apr 24 2024 | 2.05 | -0.060 | -3.02% | 2.11 | 2.12 | 2.03 | 6,517.00 |
Apr 23 2024 | 2.11 | 0.010 | 0.45% | 2.10 | 2.14 | 2.09 | 6,279.00 |
Apr 22 2024 | 2.10 | 0.020 | 1.02% | 2.08 | 2.11 | 2.06 | 5,757.00 |
Apr 21 2024 | 2.08 | -0.010 | -0.32% | 2.09 | 2.13 | 2.03 | 7,636.00 |
Apr 20 2024 | 2.09 | 0.120 | 5.93% | 1.97 | 2.10 | 1.97 | 9,028.00 |
Apr 19 2024 | 1.97 | -0.020 | -0.92% | 1.99 | 2.02 | 1.85 | 7,244.00 |
Apr 18 2024 | 1.99 | 0.020 | 1.05% | 1.97 | 1.99 | 1.93 | 5,795.00 |
Apr 17 2024 | 1.97 | 0.00 | -0.17% | 1.97 | 2.08 | 1.90 | 7,881.00 |
Apr 16 2024 | 1.97 | -0.020 | -0.99% | 1.99 | 2.00 | 1.93 | 7,023.00 |
Apr 15 2024 | 1.99 | -0.090 | -4.45% | 2.08 | 2.11 | 1.97 | 6,880.00 |
Apr 14 2024 | 2.08 | 0.210 | 11.27% | 1.90 | 2.08 | 1.78 | 18,470.00 |
Apr 13 2024 | 1.87 | -0.370 | -16.55% | 2.24 | 2.24 | 1.85 | 7,742.00 |
Apr 12 2024 | 2.24 | -0.160 | -6.70% | 2.40 | 2.44 | 2.16 | 7,046.00 |
Apr 11 2024 | 2.40 | -0.030 | -1.35% | 2.44 | 2.46 | 2.40 | 5,866.00 |
Apr 10 2024 | 2.44 | -0.010 | -0.48% | 2.45 | 2.45 | 2.38 | 10,624.00 |
Apr 09 2024 | 2.45 | -0.080 | -3.12% | 2.53 | 2.54 | 2.41 | 6,043.00 |
Apr 08 2024 | 2.53 | 0.020 | 0.97% | 2.50 | 2.55 | 2.46 | 5,114.00 |
Apr 07 2024 | 2.50 | 0.020 | 0.88% | 2.49 | 2.55 | 2.47 | 5,460.00 |
Apr 06 2024 | 2.48 | 0.020 | 0.76% | 2.46 | 2.50 | 2.45 | 6,133.00 |
Apr 05 2024 | 2.46 | -0.010 | -0.60% | 2.48 | 2.49 | 2.41 | 5,269.00 |
Apr 04 2024 | 2.48 | 0.020 | 0.72% | 2.46 | 2.50 | 2.41 | 7,633.00 |
Apr 03 2024 | 2.46 | -0.010 | -0.21% | 2.47 | 2.50 | 2.41 | 5,685.00 |
Apr 02 2024 | 2.47 | -0.150 | -5.91% | 2.62 | 2.62 | 2.44 | 5,043.00 |
Apr 01 2024 | 2.62 | -0.070 | -2.76% | 2.69 | 2.74 | 2.58 | 8,727.00 |
Mar 31 2024 | 2.70 | 0.00 | 0.09% | 2.69 | 2.70 | 2.66 | 5,494.00 |
Mar 30 2024 | 2.69 | -0.010 | -0.20% | 2.69 | 2.74 | 2.66 | 5,336.00 |
Mar 29 2024 | 2.70 | -0.020 | -0.82% | 2.77 | 2.79 | 2.64 | 7,418.00 |
Mar 28 2024 | 2.72 | 0.010 | 0.27% | 2.72 | 2.79 | 2.66 | 9,224.00 |
Mar 27 2024 | 2.71 | -0.070 | -2.35% | 2.77 | 2.78 | 2.70 | 9,035.00 |
Mar 26 2024 | 2.78 | 0.070 | 2.51% | 2.77 | 2.86 | 2.72 | 8,187.00 |
Mar 25 2024 | 2.71 | 0.060 | 2.28% | 2.64 | 2.96 | 2.63 | 9,364.00 |
Mar 24 2024 | 2.65 | 0.050 | 1.83% | 2.60 | 2.66 | 2.49 | 8,745.00 |
Mar 23 2024 | 2.60 | 0.070 | 2.74% | 2.54 | 2.63 | 2.53 | 9,251.00 |
Mar 22 2024 | 2.53 | -0.070 | -2.72% | 2.61 | 2.64 | 2.51 | 10,119.00 |
Mar 21 2024 | 2.60 | -0.100 | -3.74% | 2.69 | 2.72 | 2.58 | 8,793.00 |
Mar 20 2024 | 2.71 | 0.210 | 8.57% | 2.49 | 2.71 | 2.39 | 11,107.00 |
Mar 19 2024 | 2.49 | -0.330 | -11.59% | 2.81 | 2.84 | 2.40 | 13,836.00 |
Mar 18 2024 | 2.82 | -0.120 | -4.06% | 2.93 | 2.94 | 2.77 | 11,781.00 |
Mar 17 2024 | 2.94 | -0.010 | -0.21% | 2.93 | 2.97 | 2.81 | 8,591.00 |
Mar 16 2024 | 2.94 | -0.120 | -4.04% | 3.08 | 3.18 | 2.94 | 9,274.00 |
Mar 15 2024 | 3.07 | -0.140 | -4.50% | 3.24 | 3.34 | 2.89 | 14,084.00 |
Mar 14 2024 | 3.21 | 0.270 | 9.31% | 2.95 | 3.37 | 2.92 | 10,776.00 |
Mar 13 2024 | 2.94 | 0.030 | 0.97% | 2.91 | 2.98 | 2.90 | 8,189.00 |
Mar 12 2024 | 2.91 | -0.010 | -0.49% | 2.92 | 3.06 | 2.85 | 8,878.00 |
Mar 11 2024 | 2.92 | 0.040 | 1.55% | 2.88 | 3.01 | 2.85 | 8,095.00 |
Mar 10 2024 | 2.88 | -0.020 | -0.78% | 2.90 | 2.96 | 2.88 | 8,391.00 |
Mar 09 2024 | 2.90 | 0.020 | 0.83% | 2.88 | 2.92 | 2.82 | 8,360.00 |
Mar 08 2024 | 2.88 | 0.010 | 0.45% | 2.86 | 2.93 | 2.81 | 8,392.00 |
Mar 07 2024 | 2.87 | -0.020 | -0.67% | 2.88 | 2.91 | 2.79 | 9,276.00 |
Mar 06 2024 | 2.89 | 0.120 | 4.42% | 2.78 | 2.89 | 2.66 | 10,420.00 |
Mar 05 2024 | 2.76 | -0.130 | -4.54% | 2.90 | 2.96 | 2.70 | 11,319.00 |
Mar 04 2024 | 2.89 | -0.020 | -0.60% | 2.92 | 3.00 | 2.84 | 7,465.00 |
Mar 03 2024 | 2.91 | -0.050 | -1.85% | 2.98 | 3.04 | 2.73 | 7,875.00 |
Mar 02 2024 | 2.97 | 0.210 | 7.74% | 2.76 | 3.05 | 2.70 | 8,816.00 |
Mar 01 2024 | 2.75 | 0.280 | 11.10% | 2.48 | 2.77 | 2.46 | 8,426.00 |
Feb 29 2024 | 2.48 | -0.050 | -1.99% | 2.53 | 2.54 | 2.42 | 8,807.00 |
Feb 28 2024 | 2.53 | 0.070 | 2.90% | 2.46 | 2.58 | 2.43 | 9,360.00 |
Feb 27 2024 | 2.46 | 0.040 | 1.71% | 2.41 | 2.49 | 2.40 | 9,377.00 |